ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	109.50	111.00	108.50	109.00	100.87	12,452,967
2023-08-02	112.50	113.00	109.50	110.50	102.26	24,414,699
2023-08-01	114.50	115.50	112.00	114.00	105.49	19,786,128
2023-07-31	118.00	118.50	114.00	114.50	105.96	22,511,362
2023-07-28	116.00	119.00	115.50	117.50	108.73	27,234,303
2023-07-27	112.50	114.00	111.50	114.00	105.49	11,839,037
2023-07-26	115.50	116.00	113.00	113.50	105.03	8,139,014
2023-07-25	112.00	116.50	111.50	114.50	105.96	16,172,305
2023-07-24	111.00	111.50	110.00	110.50	102.26	10,015,353
2023-07-21	110.00	111.50	109.00	110.50	102.26	19,506,695
2023-07-20	112.50	114.00	111.50	113.50	105.03	10,535,434
2023-07-19	116.00	116.50	112.50	112.50	104.11	16,312,316
2023-07-18	117.00	118.00	113.00	116.00	107.35	23,053,577
2023-07-17	116.50	116.50	114.00	115.00	106.42	19,236,163
2023-07-14	111.00	116.00	111.00	115.00	106.42	20,135,610
2023-07-13	112.00	112.00	110.00	110.00	101.79	14,051,932
2023-07-12	109.50	110.00	107.00	110.00	101.79	17,724,965
2023-07-11	109.50	111.00	108.50	109.50	101.33	15,920,276
2023-07-10	109.00	111.00	107.50	108.00	99.942	17,366,790
2023-07-07	109.00	109.50	108.00	109.00	100.87	20,282,186
2023-07-06	110.50	111.00	108.00	108.50	100.41	16,608,244
2023-07-05	110.50	112.50	110.50	111.50	103.18	12,179,964
2023-07-04	110.50	111.50	109.50	111.00	102.72	16,542,006
2023-07-03	111.00	112.00	109.50	111.00	102.72	20,070,079
2023-06-30	113.50	113.50	109.00	110.50	102.26	36,820,383
2023-06-29	124.00	124.00	121.50	122.50	105.22	22,964,095
2023-06-28	122.50	124.50	121.50	124.00	106.51	23,553,682
2023-06-27	126.00	126.00	122.00	124.00	106.51	28,626,139
2023-06-26	125.50	127.00	124.00	126.00	108.23	21,034,602
2023-06-21	125.50	127.00	125.50	126.50	108.66	11,713,354
2023-06-20	126.50	127.50	125.00	126.50	108.66	9,414,600
2023-06-19	125.00	127.00	124.50	126.50	108.66	8,959,506
2023-06-16	125.00	126.00	124.00	125.50	107.80	14,109,931
2023-06-15	125.00	127.50	125.00	126.50	108.66	13,896,949
2023-06-14	126.50	127.00	124.50	124.50	106.94	17,614,774
2023-06-13	127.00	128.00	126.00	128.00	109.95	21,909,868
2023-06-12	127.00	127.00	124.50	125.50	107.80	18,925,040
2023-06-09	124.50	126.50	123.00	126.00	108.23	20,315,008
2023-06-08	123.50	125.00	122.00	122.50	105.22	18,450,551
2023-06-07	124.00	127.50	123.00	125.00	107.37	42,850,204
2023-06-06	117.00	122.00	116.00	121.50	104.36	41,115,039
2023-06-05	118.00	119.00	115.50	116.50	100.07	21,733,123
2023-06-02	114.00	117.00	113.50	116.50	100.07	36,200,182
2023-06-01	111.50	112.50	111.00	112.00	96.204	12,896,493
2023-05-31	110.50	112.50	110.50	111.50	95.775	41,343,237
2023-05-30	109.50	113.00	109.00	111.50	95.775	34,910,032
2023-05-29	112.00	112.00	108.50	109.00	93.627	35,918,469
2023-05-26	109.00	111.50	109.00	110.50	94.916	42,121,761
2023-05-25	110.00	112.00	108.50	108.50	93.198	39,458,660
2023-05-24	109.00	109.50	108.00	108.50	93.198	17,062,192
2023-05-23	110.00	111.00	108.00	110.00	94.486	13,601,480
2023-05-22	109.50	110.50	108.50	110.00	94.486	16,475,274
2023-05-19	109.50	109.50	108.00	109.00	93.627	9,682,280
2023-05-18	107.00	110.00	107.00	109.00	93.627	21,578,154
2023-05-17	104.50	106.50	104.00	105.50	90.621	17,280,581
2023-05-16	104.00	105.00	103.50	104.00	89.333	11,808,688
2023-05-15	102.50	103.50	102.50	103.00	88.474	6,823,538
2023-05-12	102.50	103.50	102.00	103.00	88.474	9,994,899
2023-05-11	103.00	104.00	102.50	103.50	88.903	5,147,173
2023-05-10	104.00	104.00	102.00	102.50	88.044	10,070,534

← NewerPage 14 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.