ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	93.500	94.500	93.500	94.300	74.773	8,475,819
2022-05-12	94.600	95.000	93.000	93.000	73.743	10,514,048
2022-05-11	94.200	96.200	94.200	96.200	76.280	6,441,259
2022-05-10	93.400	95.400	92.600	95.400	75.646	7,549,337
2022-05-09	94.400	94.800	93.800	94.100	74.615	10,558,307
2022-05-06	95.800	96.300	95.400	95.900	76.042	9,423,963
2022-05-05	97.800	99.000	97.700	98.600	78.183	12,527,077
2022-05-04	96.100	96.700	95.700	96.600	76.597	5,062,569
2022-05-03	95.800	96.100	95.200	95.900	76.042	8,315,366
2022-04-29	97.700	98.900	95.100	95.600	75.804	26,618,796
2022-04-28	92.500	94.800	91.900	93.000	73.743	16,445,720
2022-04-27	91.800	92.300	90.700	91.800	72.791	15,506,684
2022-04-26	95.300	95.500	94.800	95.000	75.328	7,164,601
2022-04-25	97.300	97.300	94.500	94.600	75.011	17,262,834
2022-04-22	98.600	99.400	97.900	99.100	78.579	6,166,582
2022-04-21	99.000	99.700	98.800	99.500	78.897	5,728,166
2022-04-20	98.400	99.400	97.900	99.200	78.659	9,089,556
2022-04-19	98.700	99.400	98.100	98.100	77.786	6,548,723
2022-04-18	97.700	98.100	97.100	97.900	77.628	4,582,278
2022-04-15	98.200	98.400	97.500	97.900	77.628	5,871,489
2022-04-14	100.00	100.50	99.500	99.500	78.897	7,492,773
2022-04-13	97.700	99.100	97.400	99.100	78.579	8,098,261
2022-04-12	97.100	97.900	96.400	96.600	76.597	16,147,755
2022-04-11	100.50	100.50	97.500	97.900	77.628	14,309,053
2022-04-08	100.50	100.50	99.700	100.50	79.690	10,820,311
2022-04-07	101.00	102.00	99.800	99.800	79.134	15,907,930
2022-04-06	101.00	102.00	100.50	102.00	80.879	15,183,680
2022-04-01	102.50	103.50	101.50	103.50	82.068	10,468,307
2022-03-31	104.50	104.50	103.00	103.50	82.068	7,356,930
2022-03-30	104.50	105.00	103.50	104.50	82.861	10,853,171
2022-03-29	103.00	103.50	102.00	103.50	82.068	6,314,926
2022-03-28	103.50	103.50	101.50	103.50	82.068	14,124,892
2022-03-25	105.50	105.50	104.00	104.50	82.861	9,821,382
2022-03-24	104.00	105.50	103.50	105.00	83.258	13,535,904
2022-03-23	105.00	105.50	104.50	105.50	83.654	10,161,035
2022-03-22	105.00	105.50	103.50	104.50	82.861	8,240,664
2022-03-21	105.00	106.00	104.00	105.00	83.258	7,958,286
2022-03-18	103.50	105.00	103.50	104.50	82.861	16,863,302
2022-03-17	102.00	104.00	101.50	103.50	82.068	21,970,531
2022-03-16	100.00	100.50	99.000	99.800	79.134	10,821,566
2022-03-15	101.00	101.00	98.600	98.900	78.421	11,936,938
2022-03-14	101.50	102.50	101.00	102.00	80.879	12,808,763
2022-03-11	100.50	101.50	100.00	100.50	79.690	13,724,963
2022-03-10	100.50	101.00	99.900	100.50	79.690	11,159,566
2022-03-09	97.100	98.600	97.000	98.200	77.866	11,124,134
2022-03-08	96.000	97.500	95.500	96.100	76.201	21,234,633
2022-03-07	99.900	99.900	96.500	97.600	77.390	34,415,524
2022-03-04	101.50	103.00	101.50	102.00	80.879	9,513,554
2022-03-03	103.50	104.00	102.00	103.50	82.068	13,128,492
2022-03-02	102.50	103.00	101.50	102.50	81.275	8,115,803
2022-03-01	100.50	103.50	100.00	103.00	81.672	16,463,184
2022-02-25	101.00	101.00	99.100	99.300	78.738	20,085,740
2022-02-24	100.00	101.50	99.100	99.700	79.055	25,379,681
2022-02-23	103.50	103.50	101.50	102.00	80.879	12,250,345
2022-02-22	103.50	105.00	102.00	103.00	81.672	15,345,696
2022-02-21	103.00	105.50	103.00	105.00	83.258	10,770,978
2022-02-18	102.00	104.50	102.00	104.00	82.465	11,302,035
2022-02-17	103.00	105.00	103.00	104.00	82.465	14,270,988
2022-02-16	102.50	103.50	102.00	102.50	81.275	15,465,802
2022-02-15	100.50	101.00	99.800	100.00	79.293	8,781,363

← NewerPage 19 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.