ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	88.000	88.000	87.300	87.900	75.503	4,460,288
2022-08-05	88.300	88.500	87.500	88.200	75.761	7,184,276
2022-08-04	87.400	87.700	86.100	87.400	75.074	14,406,020
2022-08-03	84.400	86.000	83.600	86.000	73.871	9,491,837
2022-08-02	85.700	85.800	84.100	84.500	72.583	8,274,615
2022-08-01	86.200	86.500	85.100	86.300	74.129	6,632,030
2022-07-29	86.800	87.300	86.000	86.400	74.215	18,840,064
2022-07-28	86.600	87.800	85.600	87.800	75.417	19,766,828
2022-07-27	84.100	85.100	82.600	85.100	73.098	8,049,124
2022-07-26	84.900	84.900	83.500	83.700	71.896	6,539,969
2022-07-25	84.900	85.400	84.200	84.600	72.669	5,823,687
2022-07-22	85.800	85.900	84.600	85.200	73.184	10,949,208
2022-07-21	83.700	85.700	83.700	85.700	73.613	12,118,390
2022-07-20	83.500	84.500	82.800	83.400	71.638	12,188,175
2022-07-19	80.400	82.700	80.100	82.600	70.951	9,713,346
2022-07-18	79.400	81.600	79.000	81.100	69.662	13,288,581
2022-07-15	78.500	79.500	78.000	79.200	68.030	11,437,536
2022-07-14	75.900	78.900	75.400	78.400	67.343	13,194,123
2022-07-13	75.700	76.400	75.200	76.200	65.453	9,564,350
2022-07-12	74.600	74.700	73.100	73.800	63.392	7,925,009
2022-07-11	76.800	77.000	75.400	75.800	65.110	6,274,057
2022-07-08	75.700	76.700	75.200	76.100	65.367	9,376,546
2022-07-07	73.600	75.200	71.400	74.600	64.079	14,697,524
2022-07-06	75.500	75.600	72.900	73.100	62.790	11,981,603
2022-07-05	75.700	76.300	73.000	74.800	64.251	12,700,623
2022-07-04	74.100	74.700	73.200	74.000	63.564	19,972,768
2022-07-01	77.000	77.800	74.400	74.500	63.993	19,525,786
2022-06-30	79.100	79.400	75.600	76.400	65.625	42,049,039
2022-06-29	82.900	82.900	79.000	79.100	67.944	63,822,399
2022-06-28	94.800	94.800	90.700	91.000	72.157	33,600,376
2022-06-27	93.500	94.600	93.100	94.300	74.773	16,895,898
2022-06-24	94.100	95.000	90.700	92.000	72.950	38,619,700
2022-06-23	97.600	97.700	94.800	95.400	75.646	10,115,619
2022-06-22	100.00	100.00	96.100	96.400	76.438	13,397,155
2022-06-21	97.800	99.500	97.000	99.400	78.817	9,439,155
2022-06-20	97.500	98.200	96.200	96.200	76.280	9,154,004
2022-06-17	98.800	99.400	97.100	97.500	77.311	20,938,073
2022-06-16	102.50	103.50	100.50	101.00	80.086	10,662,369
2022-06-15	101.50	102.50	100.00	100.00	79.293	14,516,161
2022-06-14	100.00	102.50	100.00	102.00	80.879	11,320,326
2022-06-13	102.50	103.00	101.00	102.00	80.879	13,701,451
2022-06-10	104.00	106.00	103.00	105.00	83.258	10,437,686
2022-06-09	103.50	105.00	103.00	105.00	83.258	10,995,656
2022-06-08	103.50	105.00	102.50	104.00	82.465	12,989,081
2022-06-07	105.00	105.00	102.50	102.50	81.275	10,364,462
2022-06-06	105.00	105.00	103.00	104.50	82.861	10,799,838
2022-06-02	102.50	105.00	102.00	104.00	82.465	10,894,761
2022-06-01	103.50	104.50	102.50	103.00	81.672	9,901,397
2022-05-31	103.00	104.50	101.50	104.50	82.861	30,933,384
2022-05-30	102.00	103.00	101.00	103.00	81.672	12,151,341
2022-05-27	99.500	101.50	98.900	101.00	80.086	15,816,610
2022-05-26	98.800	99.300	97.900	98.600	78.183	10,652,751
2022-05-25	96.600	98.800	96.400	98.200	77.866	10,735,264
2022-05-24	97.700	97.900	96.500	96.600	76.597	7,558,833
2022-05-23	98.500	98.700	97.000	97.500	77.311	6,474,263
2022-05-20	96.600	97.500	96.100	97.500	77.311	8,029,799
2022-05-19	95.500	96.200	95.100	95.700	75.883	9,786,939
2022-05-18	98.400	98.900	96.500	96.900	76.835	18,423,583
2022-05-17	95.500	97.900	95.000	97.300	77.152	13,221,169
2022-05-16	95.700	96.200	94.000	94.700	75.091	5,997,599

← NewerPage 18 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.