ASE Industrial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	113.00	115.00	113.00	114.50	105.96	7,712,823
2023-10-31	112.00	114.00	112.00	113.50	105.03	12,483,934
2023-10-30	113.00	113.50	111.00	112.00	103.64	15,653,898
2023-10-27	111.00	114.50	111.00	113.50	105.03	13,461,915
2023-10-26	111.00	113.50	110.00	112.00	103.64	16,347,714
2023-10-25	113.00	114.50	112.00	114.00	105.49	15,147,581
2023-10-24	114.50	114.50	113.00	114.00	105.49	10,671,716
2023-10-23	117.50	117.50	115.00	115.00	106.42	9,766,699
2023-10-20	115.00	118.50	115.00	118.50	109.66	20,261,096
2023-10-19	115.50	116.00	113.50	116.00	107.35	12,992,111
2023-10-18	116.00	117.50	114.50	116.00	107.35	19,873,716
2023-10-17	117.00	117.50	116.00	116.00	107.35	12,532,669
2023-10-16	115.00	116.00	114.00	116.00	107.35	9,247,105
2023-10-13	115.50	117.00	114.50	116.50	107.81	10,453,665
2023-10-12	116.00	118.00	114.50	116.50	107.81	15,574,867
2023-10-11	113.00	116.00	112.50	115.50	106.88	22,552,855
2023-10-06	112.00	112.00	110.50	110.50	102.26	5,214,488
2023-10-05	110.00	112.00	109.50	112.00	103.64	9,576,593
2023-10-04	109.00	110.50	108.50	109.50	101.33	8,579,225
2023-10-03	110.50	111.50	110.00	110.50	102.26	4,578,116
2023-10-02	110.50	111.50	110.00	111.00	102.72	5,323,426
2023-09-28	109.50	110.00	109.00	109.50	101.33	7,303,495
2023-09-27	107.50	110.00	107.50	109.50	101.33	12,048,012
2023-09-26	111.50	111.50	108.50	109.00	100.87	16,370,829
2023-09-25	112.50	114.00	111.50	112.50	104.11	9,393,318
2023-09-22	111.00	113.00	110.50	112.00	103.64	9,025,837
2023-09-21	113.50	114.00	111.50	112.00	103.64	12,158,385
2023-09-20	115.00	116.00	113.50	114.50	105.96	10,796,203
2023-09-19	113.50	115.50	113.50	114.00	105.49	6,299,189
2023-09-18	114.00	115.50	113.50	113.50	105.03	8,924,301
2023-09-15	115.50	117.50	115.00	116.00	107.35	13,948,225
2023-09-14	113.50	116.00	113.50	115.50	106.88	10,197,033
2023-09-13	115.50	115.50	111.50	112.50	104.11	20,119,471
2023-09-12	114.50	116.00	114.00	115.50	106.88	13,330,655
2023-09-11	116.00	116.50	113.00	113.50	105.03	15,902,279
2023-09-08	117.00	117.50	114.00	116.50	107.81	12,963,946
2023-09-07	117.00	119.50	117.00	118.50	109.66	8,864,911
2023-09-06	118.50	119.50	117.00	118.00	109.20	11,309,089
2023-09-05	117.00	119.00	115.50	118.50	109.66	9,877,054
2023-09-04	118.50	118.50	116.00	118.00	109.20	8,498,192
2023-09-01	118.00	118.50	117.50	118.50	109.66	4,234,680
2023-08-31	119.00	119.50	116.50	118.00	109.20	18,194,335
2023-08-30	119.00	121.00	118.00	120.00	111.05	18,304,638
2023-08-29	119.00	119.50	116.00	117.50	108.73	19,470,686
2023-08-28	121.00	124.50	117.00	119.00	110.12	36,999,409
2023-08-25	111.00	118.00	111.00	116.50	107.81	39,014,855
2023-08-24	111.00	114.00	111.00	113.00	104.57	16,653,140
2023-08-23	107.50	109.50	107.50	109.50	101.33	4,344,356
2023-08-22	108.50	109.50	107.50	108.50	100.41	6,415,473
2023-08-21	107.50	108.00	106.50	108.00	99.942	5,171,063
2023-08-18	108.00	108.50	106.50	107.00	99.017	8,069,023
2023-08-17	106.00	109.00	104.00	108.50	100.41	14,247,001
2023-08-16	109.00	109.50	107.00	108.00	99.942	11,496,577
2023-08-15	110.50	111.50	109.00	110.00	101.79	10,535,121
2023-08-14	110.00	111.00	109.00	109.50	101.33	8,628,977
2023-08-11	110.50	112.00	110.00	110.50	102.26	8,155,565
2023-08-10	110.50	111.00	109.00	111.00	102.72	13,056,022
2023-08-09	109.00	111.50	109.00	111.00	102.72	10,828,996
2023-08-08	111.50	111.50	108.50	109.00	100.87	9,969,430
2023-08-07	109.00	111.50	108.50	111.50	103.18	5,058,025

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	6.5848 TWD
2025-07-02	5.2961 TWD
2024-07-01	5.2023 TWD
2023-06-30	8.7932 TWD
2022-06-29	6.9960 TWD
2021-09-06	4.1915 TWD
2020-08-13	1.9980 TWD
2019-08-13	2.4987 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.