ASE Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	100.50	101.00	99.800	100.00	79.293	8,781,363
2022-02-14	101.00	101.00	99.800	100.00	79.293	15,958,954
2022-02-11	104.50	106.00	102.00	103.00	81.672	33,554,413
2022-02-10	103.50	104.50	102.50	103.50	82.068	17,859,328
2022-02-09	101.00	102.50	100.00	102.00	80.879	17,106,270
2022-02-08	99.600	101.00	99.300	100.00	79.293	15,301,581
2022-02-07	100.50	102.50	99.100	100.00	79.293	19,729,078
2022-01-26	98.900	99.700	98.600	98.800	78.342	13,963,026
2022-01-25	99.500	100.50	98.300	100.00	79.293	23,528,050
2022-01-24	101.00	103.00	100.50	101.50	80.482	12,202,759
2022-01-21	104.00	104.50	101.00	101.50	80.482	24,685,431
2022-01-20	104.00	106.00	103.50	105.50	83.654	9,033,283
2022-01-19	106.00	107.00	104.50	105.00	83.258	14,097,821
2022-01-18	109.50	110.50	107.00	107.50	85.240	13,491,873
2022-01-17	106.50	108.50	106.00	108.00	85.636	14,039,424
2022-01-14	105.50	106.00	104.00	105.50	83.654	13,414,627
2022-01-13	107.00	107.00	104.00	105.00	83.258	9,835,912
2022-01-12	107.00	107.50	106.50	107.00	84.844	8,719,186
2022-01-11	107.00	107.50	105.50	106.50	84.447	12,518,222
2022-01-10	105.50	106.50	105.00	106.00	84.051	8,328,046
2022-01-07	109.50	110.00	105.00	106.50	84.447	14,850,826
2022-01-06	110.00	110.00	107.50	108.50	86.033	18,103,907
2022-01-05	107.00	112.00	106.50	111.00	88.015	31,952,123
2022-01-04	106.00	107.50	105.50	107.00	84.844	13,999,213
2022-01-03	107.00	107.50	105.00	105.50	83.654	9,941,961
2021-12-30	106.00	107.00	105.50	106.50	84.447	7,581,132
2021-12-29	106.50	107.00	106.00	106.00	84.051	6,511,278
2021-12-28	106.50	106.50	105.50	105.50	83.654	7,885,324
2021-12-27	105.00	105.50	104.00	105.00	83.258	7,238,174
2021-12-24	104.00	105.50	103.50	105.00	83.258	10,471,302
2021-12-23	104.00	105.50	103.50	103.50	82.068	10,182,380
2021-12-22	103.00	103.50	102.50	103.00	81.672	4,001,007
2021-12-21	102.00	103.00	101.50	102.00	80.879	7,555,420
2021-12-20	102.00	103.00	101.00	101.50	80.482	7,948,355
2021-12-17	101.50	103.50	101.50	102.00	80.879	17,263,954
2021-12-16	103.00	103.50	101.00	103.50	82.068	15,236,850
2021-12-15	102.00	102.50	101.50	101.50	80.482	9,796,812
2021-12-14	101.50	103.00	101.00	102.00	80.879	11,596,469
2021-12-13	104.00	104.50	102.00	102.50	81.275	9,877,314
2021-12-10	104.00	105.00	103.00	103.00	81.672	13,085,555
2021-12-09	105.00	105.50	104.00	104.50	82.861	20,105,853
2021-12-08	108.00	109.00	106.00	107.00	84.844	17,816,763
2021-12-07	106.50	107.00	103.50	104.00	82.465	15,755,708
2021-12-06	108.50	108.50	106.00	106.00	84.051	14,617,149
2021-12-03	107.00	110.00	106.00	109.00	86.429	22,548,355
2021-12-02	105.00	106.50	103.50	105.00	83.258	18,029,597
2021-12-01	101.00	104.50	100.50	104.00	82.465	12,897,648
2021-11-30	102.50	103.50	102.00	102.00	80.879	17,935,630
2021-11-29	100.00	102.50	99.500	101.00	80.086	11,482,437
2021-11-26	103.00	104.00	101.50	101.50	80.482	9,584,048
2021-11-25	103.50	105.00	102.00	104.00	82.465	12,567,783
2021-11-24	104.50	105.50	103.00	103.00	81.672	11,869,994
2021-11-23	106.00	106.00	104.50	105.00	83.258	11,460,932
2021-11-22	106.50	107.50	106.00	106.50	84.447	13,078,452
2021-11-19	107.00	107.50	105.50	106.00	84.051	10,435,087
2021-11-18	106.50	106.50	105.50	106.00	84.051	9,858,683
2021-11-17	106.00	106.50	105.00	106.50	84.447	10,747,409
2021-11-16	105.50	106.00	105.00	105.50	83.654	11,461,319
2021-11-15	104.50	105.50	104.00	105.50	83.654	11,902,849
2021-11-12	103.50	105.50	101.50	104.00	82.465	18,758,780

← NewerPage 20 of 21 · 1,221 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.