ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	104.00	105.00	103.00	104.50	89.762	6,375,486
2023-05-08	103.50	104.50	103.00	104.00	89.333	5,269,127
2023-05-05	103.50	104.00	103.00	103.00	88.474	3,605,474
2023-05-04	101.50	103.50	101.00	103.00	88.474	9,824,724
2023-05-03	101.00	102.00	100.00	101.50	87.185	12,056,467
2023-05-02	101.00	102.00	99.500	100.50	86.326	13,127,604
2023-04-28	100.00	101.50	99.900	101.00	86.756	15,189,522
2023-04-27	100.00	102.00	99.800	101.00	86.756	11,090,336
2023-04-26	100.50	101.00	99.200	100.50	86.326	18,094,354
2023-04-25	103.00	103.00	101.00	101.50	87.185	10,386,079
2023-04-24	102.00	103.00	102.00	102.00	87.615	10,168,802
2023-04-21	102.50	104.00	102.50	102.50	88.044	19,142,268
2023-04-20	102.50	104.50	102.50	103.50	88.903	10,496,056
2023-04-19	105.50	105.50	103.00	103.50	88.903	11,158,946
2023-04-18	106.00	106.50	105.00	105.50	90.621	5,937,302
2023-04-17	105.50	106.50	104.50	106.00	91.050	6,523,579
2023-04-14	104.50	106.00	103.50	105.50	90.621	14,176,694
2023-04-13	107.00	107.50	103.00	103.50	88.903	38,704,784
2023-04-12	109.00	110.00	107.50	109.00	93.627	15,765,831
2023-04-11	109.00	109.50	108.00	109.00	93.627	10,217,055
2023-04-10	110.00	110.50	108.00	109.00	93.627	12,679,679
2023-04-07	113.00	113.00	110.00	110.50	94.916	9,481,455
2023-04-06	113.00	113.00	112.00	112.50	96.634	10,805,910
2023-03-31	113.50	114.50	111.50	112.50	96.634	19,446,187
2023-03-30	113.00	113.00	111.50	112.50	96.634	13,624,706
2023-03-29	110.00	112.50	109.50	111.50	95.775	16,739,564
2023-03-28	109.00	110.00	108.50	109.50	94.057	12,197,193
2023-03-27	111.00	111.00	108.50	109.00	93.627	12,012,678
2023-03-24	111.00	111.50	110.00	111.00	95.345	12,864,744
2023-03-23	109.00	111.00	108.50	110.50	94.916	12,314,132
2023-03-22	108.00	109.00	107.00	109.00	93.627	12,460,598
2023-03-21	110.00	110.50	106.50	107.00	91.909	10,336,445
2023-03-20	109.00	109.50	108.00	109.50	94.057	9,948,768
2023-03-17	109.50	110.00	107.50	109.50	94.057	18,091,493
2023-03-16	108.00	108.50	106.50	108.00	92.768	9,340,503
2023-03-15	108.50	110.00	107.50	108.50	93.198	13,126,916
2023-03-14	108.00	110.00	106.50	107.00	91.909	16,436,647
2023-03-13	106.00	109.00	106.00	108.50	93.198	10,360,731
2023-03-10	107.50	107.50	106.00	107.00	91.909	9,938,849
2023-03-09	110.00	110.50	108.00	109.00	93.627	6,492,939
2023-03-08	109.50	110.00	108.50	109.50	94.057	7,867,454
2023-03-07	109.00	111.00	108.00	110.50	94.916	14,314,351
2023-03-06	109.00	109.00	108.00	109.00	93.627	6,904,611
2023-03-03	108.00	109.00	107.00	108.00	92.768	7,361,838
2023-03-02	106.00	108.50	105.50	108.00	92.768	13,908,777
2023-03-01	104.50	106.50	104.50	106.00	91.050	9,484,722
2023-02-24	104.50	107.50	104.00	106.00	91.050	25,824,630
2023-02-23	103.00	104.50	102.00	103.50	88.903	11,983,652
2023-02-22	101.50	103.00	101.00	102.50	88.044	8,291,557
2023-02-21	103.00	103.00	102.00	102.50	88.044	5,514,297
2023-02-20	101.50	103.00	101.50	103.00	88.474	9,577,105
2023-02-17	103.50	104.00	102.00	102.00	87.615	8,379,123
2023-02-16	105.00	105.50	104.00	104.00	89.333	10,998,839
2023-02-15	104.00	105.00	103.50	104.50	89.762	12,541,375
2023-02-14	104.50	105.00	102.50	104.50	89.762	14,447,861
2023-02-13	105.00	105.50	103.00	104.00	89.333	10,860,481
2023-02-10	106.50	107.50	104.00	106.00	91.050	20,060,981
2023-02-09	104.50	107.00	104.50	106.00	91.050	17,695,273
2023-02-08	104.00	106.00	104.00	106.00	91.050	10,751,847
2023-02-07	104.00	104.50	103.00	103.50	88.903	9,366,816

← NewerPage 15 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.