ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	79.900	80.500	79.200	80.000	68.717	7,916,843
2022-10-31	81.000	81.200	78.700	80.400	69.061	13,663,648
2022-10-28	79.000	80.700	78.300	80.700	69.319	17,517,037
2022-10-27	77.400	78.800	77.100	78.700	67.601	10,878,556
2022-10-26	77.600	77.900	76.600	76.900	66.055	9,355,542
2022-10-25	78.000	78.000	75.900	77.300	66.398	14,550,600
2022-10-24	77.900	78.400	77.500	77.700	66.742	9,957,862
2022-10-21	76.000	77.400	75.500	76.300	65.539	11,160,885
2022-10-20	73.900	76.200	73.800	76.000	65.281	19,150,916
2022-10-19	75.300	76.100	74.700	74.900	64.337	12,192,849
2022-10-18	77.500	77.800	75.000	76.100	65.367	22,507,484
2022-10-17	74.600	76.300	74.200	76.200	65.453	12,926,912
2022-10-14	74.400	76.200	74.400	75.800	65.110	16,141,801
2022-10-13	73.300	74.100	71.500	72.400	62.189	17,081,571
2022-10-12	73.700	74.600	72.500	73.200	62.876	20,842,982
2022-10-11	78.000	78.000	74.600	74.600	64.079	30,082,754
2022-10-07	82.100	82.700	81.300	82.000	70.435	9,956,211
2022-10-06	82.600	83.000	82.000	82.800	71.122	12,322,169
2022-10-05	82.000	83.500	81.300	81.900	70.349	21,614,560
2022-10-04	78.700	80.000	78.300	79.800	68.546	13,431,960
2022-10-03	78.900	79.300	77.100	77.100	66.226	15,566,626
2022-09-30	78.100	80.400	77.700	80.100	68.803	13,575,554
2022-09-29	80.000	80.700	78.500	78.900	67.772	11,838,891
2022-09-28	81.500	81.800	78.200	78.200	67.171	12,523,535
2022-09-27	82.000	82.100	80.700	81.100	69.662	9,107,794
2022-09-26	82.800	84.100	80.500	81.300	69.834	15,291,070
2022-09-23	84.600	85.500	84.000	84.000	72.153	6,842,076
2022-09-22	84.300	84.900	83.700	84.600	72.669	8,672,710
2022-09-21	84.800	85.600	84.700	84.900	72.926	8,017,708
2022-09-20	85.000	85.400	84.400	85.400	73.356	9,868,629
2022-09-19	84.500	85.100	84.000	84.300	72.411	14,565,346
2022-09-16	82.600	84.200	82.600	83.600	71.810	20,534,880
2022-09-15	82.800	83.700	82.300	83.200	71.466	11,992,683
2022-09-14	83.000	83.100	82.200	82.700	71.037	22,768,441
2022-09-13	84.000	86.700	84.000	85.900	73.785	16,273,188
2022-09-12	83.500	83.600	81.900	83.000	71.294	10,767,187
2022-09-08	81.200	82.500	81.000	82.100	70.521	8,877,194
2022-09-07	81.300	81.400	79.500	80.200	68.889	9,390,706
2022-09-06	83.200	83.300	82.200	82.400	70.779	3,872,324
2022-09-05	82.800	83.400	82.000	82.300	70.693	4,447,943
2022-09-02	83.700	83.700	82.700	82.700	71.037	7,418,820
2022-09-01	83.900	84.800	83.100	83.900	72.067	10,512,943
2022-08-31	84.200	85.600	84.100	85.400	73.356	12,830,586
2022-08-30	84.000	85.400	84.000	84.600	72.669	7,940,714
2022-08-29	85.000	85.100	83.700	84.400	72.497	10,362,399
2022-08-26	87.400	88.200	87.300	87.500	75.160	7,189,953
2022-08-25	86.600	86.800	86.100	86.400	74.215	5,317,757
2022-08-24	87.000	87.300	85.700	86.200	74.043	6,418,641
2022-08-23	88.000	88.000	86.100	86.600	74.387	9,347,516
2022-08-22	89.100	89.100	88.300	88.800	76.276	2,860,000
2022-08-19	89.400	90.000	89.100	90.000	77.307	7,170,535
2022-08-18	89.800	89.800	88.700	89.400	76.792	6,924,959
2022-08-17	90.200	90.700	90.100	90.600	77.822	6,034,482
2022-08-16	90.900	90.900	90.200	90.700	77.908	4,759,647
2022-08-15	90.000	91.000	90.000	90.500	77.737	8,758,108
2022-08-12	89.500	89.800	89.100	89.500	76.878	6,727,944
2022-08-11	89.200	89.700	88.800	89.500	76.878	9,524,163
2022-08-10	86.600	87.100	86.200	87.000	74.730	9,009,318
2022-08-09	88.000	88.100	86.800	87.700	75.331	6,571,818
2022-08-08	88.000	88.000	87.300	87.900	75.503	4,460,288

← NewerPage 17 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.