Taiwan - Delayed Quote
TWD
ASE Technology Holding Co., Ltd. (3711.TW)
668.00
-15.00
(-2.20%)
At close: October 30 at 1:30:05 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
654.00
675.00
624.00
668.00
668.00
31,515,304
Oct 29, 2026
709.00
709.00
676.00
683.00
683.00
12,758,766
Oct 28, 2026
672.00
698.00
672.00
695.00
695.00
18,920,742
Oct 27, 2026
654.00
668.00
642.00
651.00
651.00
25,176,454
Oct 23, 2026
654.00
654.00
654.00
654.00
654.00
-
Oct 22, 2026
690.00
699.00
652.00
654.00
654.00
17,113,206
Oct 21, 2026
684.00
687.00
668.00
684.00
684.00
10,432,963
Oct 20, 2026
669.00
680.00
655.00
660.00
660.00
11,808,408
Oct 19, 2026
640.00
675.00
639.00
670.00
670.00
14,001,815
Oct 16, 2026
652.00
678.00
652.00
671.00
671.00
18,315,373
Oct 15, 2026
696.00
699.00
673.00
673.00
673.00
34,447,183
Oct 14, 2026
755.00
763.00
742.00
747.00
747.00
12,582,056
Oct 13, 2026
749.00
751.00
731.00
740.00
740.00
15,536,136
Oct 12, 2026
745.00
765.00
736.00
762.00
762.00
15,114,303
Oct 8, 2026
732.00
752.00
715.00
744.00
744.00
15,126,846
Oct 7, 2026
735.00
748.00
728.00
732.00
732.00
7,697,926
Oct 6, 2026
743.00
755.00
733.00
744.00
744.00
9,243,063
Oct 5, 2026
747.00
758.00
729.00
742.00
742.00
16,787,556
Oct 2, 2026
711.00
722.00
704.00
713.00
713.00
11,148,184
Oct 1, 2026
700.00
710.00
693.00
710.00
710.00
8,467,513
Sep 30, 2026
716.00
723.00
703.00
703.00
703.00
13,885,801
Sep 29, 2026
685.00
693.00
678.00
687.00
687.00
13,784,732
Sep 24, 2026
685.00
699.00
680.00
699.00
699.00
10,529,792
Sep 23, 2026
710.00
711.00
689.00
693.00
693.00
14,619,264
Sep 22, 2026
691.00
711.00
690.00
693.00
693.00
22,476,344
Sep 21, 2026
655.00
674.00
655.00
663.00
663.00
15,889,684
Sep 18, 2026
631.00
643.00
627.00
638.00
638.00
24,914,833
Sep 17, 2026
615.00
628.00
612.00
614.00
614.00
10,396,661
Sep 16, 2026
599.00
610.00
597.00
605.00
605.00
8,981,279
Sep 15, 2026
601.00
608.00
592.00
592.00
592.00
12,546,689
Sep 14, 2026
599.00
620.00
596.00
612.00
612.00
9,150,013
Sep 11, 2026
630.00
630.00
605.00
618.00
618.00
21,540,625
Sep 10, 2026
641.00
653.00
635.00
650.00
650.00
16,374,160
Sep 9, 2026
621.00
645.00
621.00
640.00
640.00
21,514,181
Sep 8, 2026
619.00
623.00
608.00
618.00
618.00
12,821,102
Sep 7, 2026
600.00
628.00
600.00
621.00
621.00
25,611,495
Sep 4, 2026
600.00
603.00
578.00
588.00
588.00
15,085,248
Sep 3, 2026
595.00
605.00
585.00
589.00
589.00
11,219,856
Sep 2, 2026
599.00
607.00
587.00
589.00
589.00
16,536,185
Sep 1, 2026
588.00
615.00
582.00
610.00
610.00
23,716,529
Aug 31, 2026
601.00
601.00
565.00
584.00
584.00
30,719,811
Aug 28, 2026
608.00
630.00
606.00
621.00
621.00
17,536,377
Aug 27, 2026
608.00
608.00
593.00
605.00
605.00
11,143,128
Aug 26, 2026
580.00
593.00
575.00
592.00
592.00
11,769,909
Aug 25, 2026
582.00
591.00
569.00
591.00
591.00
11,723,764
Aug 24, 2026
586.00
601.00
585.00
592.00
592.00
7,475,598
Aug 21, 2026
589.00
593.00
579.00
587.00
587.00
12,510,032
Aug 20, 2026
580.00
591.00
568.00
590.00
590.00
20,070,707
Aug 19, 2026
568.00
596.00
564.00
588.00
588.00
21,557,315
Aug 18, 2026
630.00
634.00
596.00
599.00
599.00
18,778,281
Aug 17, 2026
626.00
643.00
615.00
615.00
615.00
20,713,289
Aug 14, 2026
635.00
635.00
608.00
616.00
616.00
15,905,145
Aug 13, 2026
627.00
638.00
623.00
626.00
626.00
18,814,445
Aug 12, 2026
633.00
634.00
619.00
621.00
621.00
16,847,253
Aug 11, 2026
629.00
632.00
610.00
629.00
629.00
18,789,876
Aug 10, 2026
602.00
641.00
601.00
630.00
630.00
27,348,985
Aug 7, 2026
605.00
610.00
578.00
585.00
585.00
12,393,241
Aug 6, 2026
585.00
597.00
574.00
595.00
595.00
16,977,832
Aug 5, 2026
620.00
624.00
588.00
593.00
593.00
32,119,332
Aug 4, 2026
606.00
606.00
573.00
585.00
585.00
50,347,228
Aug 3, 2026
610.00
610.00
592.00
610.00
610.00
16,303,597
Jul 31, 2026
555.00
555.00
555.00
555.00
555.00
7,267,543
Jul 30, 2026
465.50
533.00
465.50
505.00
505.00
30,030,475
Jul 29, 2026
538.00
547.00
499.00
499.00
499.00
21,934,351
Jul 28, 2026
570.00
582.00
551.00
554.00
554.00
27,063,044
Jul 27, 2026
601.00
613.00
590.00
608.00
608.00
15,561,984
Jul 24, 2026
633.00
636.00
609.00
613.00
613.00
16,702,992
Jul 23, 2026
656.00
665.00
637.00
649.00
649.00
14,431,963
Jul 22, 2026
668.00
673.00
652.00
656.00
656.00
21,922,297
Jul 21, 2026
610.00
634.00
609.00
633.00
633.00
15,043,596
Jul 20, 2026
588.00
617.00
577.00
597.00
597.00
29,606,367
Jul 17, 2026
625.00
635.00
614.00
614.00
614.00
25,035,279
Jul 16, 2026
679.00
694.00
668.00
682.00
682.00
21,253,949
Jul 15, 2026
660.00
696.00
654.00
683.00
683.00
25,300,314
Jul 14, 2026
655.00
672.00
610.00
641.00
641.00
22,379,867
Jul 13, 2026
682.00
690.00
657.00
670.00
670.00
27,107,820
Jul 9, 2026
632.00
685.00
627.00
677.00
677.00
30,934,462
Jul 8, 2026
640.00
649.00
623.00
625.00
625.00
25,320,402
Jul 7, 2026
684.00
702.00
648.00
651.00
651.00
23,342,545
Jul 6, 2026
698.00
712.00
676.00
679.00
679.00
22,297,685
Jul 3, 2026
6.584839
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
690.00
691.00
662.00
682.00
682.00
36,071,197
Jul 2, 2026
690.00
729.00
684.00
727.00
720.42
23,745,963
Jul 1, 2026
710.00
718.00
695.00
703.00
696.63
20,757,598
Jun 30, 2026
653.00
687.00
650.00
680.00
673.84
23,388,975
Jun 29, 2026
628.00
632.00
611.00
627.00
621.32
17,306,319
Jun 26, 2026
650.00
695.00
630.00
632.00
626.28
43,302,683
Jun 25, 2026
679.00
679.00
625.00
641.00
635.19
30,507,412
Jun 24, 2026
636.00
659.00
618.00
653.00
647.09
34,625,995
Jun 23, 2026
679.00
700.00
662.00
662.00
656.00
42,984,044
Jun 22, 2026
660.00
674.00
652.00
674.00
667.90
34,148,594
Jun 18, 2026
591.00
618.00
591.00
613.00
607.45
34,220,952
Jun 17, 2026
584.00
595.00
573.00
595.00
589.61
12,724,420
Jun 16, 2026
600.00
600.00
580.00
592.00
586.64
15,031,670
Jun 15, 2026
619.00
623.00
590.00
590.00
584.66
21,686,237
Jun 12, 2026
585.00
596.00
577.00
590.00
584.66
22,530,387
Jun 11, 2026
533.00
552.00
521.00
544.00
539.07
17,704,755
Jun 10, 2026
556.00
564.00
537.00
539.00
534.12
18,539,510
Jun 9, 2026
545.00
574.00
544.00
569.00
563.85
17,605,018
Jun 8, 2026
520.00
543.00
520.00
540.00
535.11
24,681,994
Jun 5, 2026
581.00
585.00
562.00
577.00
571.77
19,878,574
Jun 4, 2026
617.00
622.00
593.00
593.00
587.63
19,829,063
Jun 3, 2026
615.00
636.00
614.00
618.00
612.40
27,435,924
Jun 2, 2026
600.00
608.00
577.00
590.00
584.66
25,336,213
Jun 1, 2026
603.00
615.00
599.00
601.00
595.56
22,430,270
May 29, 2026
642.00
644.00
608.00
611.00
605.47
41,562,162
May 28, 2026
626.00
668.00
617.00
627.00
621.32
33,518,574
May 27, 2026
641.00
669.00
626.00
642.00
636.19
28,399,018
May 26, 2026
636.00
636.00
590.00
611.00
605.47
37,776,122
May 25, 2026
598.00
617.00
584.00
617.00
611.41
25,678,273
May 22, 2026
535.00
561.00
524.00
561.00
555.92
29,731,074
May 21, 2026
499.00
511.00
496.50
510.00
505.38
17,919,143
May 20, 2026
465.00
481.50
465.00
476.00
471.69
25,163,348
May 19, 2026
490.00
495.50
472.00
472.00
467.72
34,699,090
May 18, 2026
529.00
529.00
500.00
510.00
505.38
24,692,257
May 15, 2026
555.00
564.00
537.00
547.00
542.05
18,235,215
May 14, 2026
555.00
564.00
548.00
548.00
543.04
13,869,448
May 13, 2026
535.00
557.00
534.00
548.00
543.04
20,739,465
May 12, 2026
537.00
579.00
533.00
555.00
549.97
30,004,153
May 11, 2026
526.00
546.00
513.00
537.00
532.14
20,929,873
May 8, 2026
524.00
529.00
511.00
516.00
511.33
22,065,126
May 7, 2026
548.00
558.00
534.00
540.00
535.11
24,011,832
May 6, 2026
541.00
544.00
514.00
524.00
519.25
30,251,038
May 5, 2026
525.00
544.00
519.00
520.00
515.29
36,440,062
May 4, 2026
497.00
525.00
497.00
525.00
520.24
26,384,377
Apr 30, 2026
490.50
512.00
478.00
478.00
473.67
35,678,381
Apr 29, 2026
487.00
492.00
472.50
488.50
484.08
21,088,224
Apr 28, 2026
489.00
510.00
483.50
495.50
491.01
21,147,769
Apr 27, 2026
517.00
523.00
495.50
495.50
491.01
29,200,780
Apr 24, 2026
467.50
500.00
467.50
496.00
491.51
26,583,067
Apr 23, 2026
474.50
497.50
456.00
464.50
460.29
25,246,518
Apr 22, 2026
462.00
473.00
460.50
465.00
460.79
15,643,974
Apr 21, 2026
467.00
476.00
461.00
472.00
467.72
17,256,547
Apr 20, 2026
457.00
473.00
454.50
461.50
457.32
21,265,170
Apr 17, 2026
441.00
463.00
437.50
442.00
438.00
23,839,650
Apr 16, 2026
450.00
453.00
436.00
450.50
446.42
23,061,150
Apr 15, 2026
431.50
460.00
431.00
446.50
442.46
29,996,557
Apr 14, 2026
430.00
437.00
421.00
424.00
420.16
18,668,212
Apr 13, 2026
415.50
428.00
403.00
417.50
413.72
25,289,906
Apr 10, 2026
390.00
397.50
385.00
393.00
389.44
15,087,158
Apr 9, 2026
387.00
394.50
381.00
392.00
388.45
20,330,283
Apr 8, 2026
364.00
385.00
364.00
383.00
379.53
24,931,081
Apr 7, 2026
361.50
366.00
348.50
352.00
348.81
13,602,152
Apr 2, 2026
375.50
375.50
356.00
361.00
357.73
24,099,753
Apr 1, 2026
345.00
361.00
344.50
361.00
357.73
18,034,724
Mar 31, 2026
342.00
345.00
328.50
328.50
325.52
22,922,496
Mar 30, 2026
343.00
355.00
342.00
353.50
350.30
15,165,392
Mar 27, 2026
347.50
354.00
342.50
353.50
350.30
16,784,878
Mar 26, 2026
353.00
366.00
352.50
359.00
355.75
19,447,365
Mar 25, 2026
349.50
357.50
347.00
352.00
348.81
16,491,466
Mar 24, 2026
338.00
341.00
329.00
332.50
329.49
9,985,045
Mar 23, 2026
319.00
331.00
318.50
329.50
326.52
15,053,839
Mar 20, 2026
348.00
352.00
340.50
344.00
340.88
21,952,432
Mar 19, 2026
347.50
353.00
340.50
347.00
343.86
17,655,461
Mar 18, 2026
348.00
363.00
348.00
357.50
354.26
26,458,902
Mar 17, 2026
343.00
345.50
339.00
342.00
338.90
10,234,795
Mar 16, 2026
343.50
347.00
335.00
337.50
334.44
12,051,160
Mar 13, 2026
334.00
343.00
326.50
341.50
338.41
13,237,922
Mar 12, 2026
341.00
348.00
331.00
335.00
331.97
16,532,158
Mar 11, 2026
346.00
347.00
340.50
345.50
342.37
16,364,057
Mar 10, 2026
336.00
348.00
332.50
335.50
332.46
24,659,835
Mar 9, 2026
308.00
320.00
308.00
320.00
317.10
28,686,634
Mar 6, 2026
346.00
349.50
339.00
342.00
338.90
12,622,014
Mar 5, 2026
343.50
357.00
342.50
353.50
350.30
33,485,853
Mar 4, 2026
341.00
347.00
325.50
327.50
324.53
33,919,184
Mar 3, 2026
366.00
377.50
354.50
359.50
356.24
29,787,798
Mar 2, 2026
358.50
382.00
358.50
370.50
367.14
25,016,993
Feb 26, 2026
388.00
394.00
381.00
387.50
383.99
37,767,003
Feb 25, 2026
385.00
392.00
378.50
389.00
385.48
28,856,982
Feb 24, 2026
360.00
383.00
358.50
381.50
378.04
33,894,708
Feb 23, 2026
376.00
376.00
348.00
349.00
345.84
38,745,039
Feb 11, 2026
350.00
356.50
345.00
354.50
351.29
20,827,548
Feb 10, 2026
358.00
359.00
341.50
344.00
340.88
31,763,158
Feb 9, 2026
319.50
330.00
316.50
327.00
324.04
35,002,183
Feb 6, 2026
303.00
309.00
298.00
304.50
301.74
49,870,609
Feb 5, 2026
294.00
296.00
279.00
284.00
281.43
38,532,480
Feb 4, 2026
302.00
304.00
299.50
302.50
299.76
12,634,205
Feb 3, 2026
303.50
306.50
296.50
302.00
299.26
20,111,615
Feb 2, 2026
294.00
298.00
288.50
292.00
289.36
13,567,059
Jan 30, 2026
305.00
305.50
295.50
297.00
294.31
25,417,520
Jan 29, 2026
314.00
317.50
308.50
310.00
307.19
19,819,724
Jan 28, 2026
312.50
317.00
310.50
314.00
311.16
18,628,407
Jan 27, 2026
314.50
314.50
306.50
306.50
303.72
11,664,296
Jan 26, 2026
308.50
315.00
306.00
312.00
309.17
15,500,436
Jan 23, 2026
303.00
313.00
298.50
307.50
304.71
24,779,763
Jan 22, 2026
300.00
305.50
294.00
298.00
295.30
20,067,266
Jan 21, 2026
295.00
298.00
290.00
291.00
288.36
20,173,348
Jan 20, 2026
292.50
299.00
292.00
296.00
293.32
15,164,596
Jan 19, 2026
303.50
306.00
296.50
299.00
296.29
18,109,974
Jan 16, 2026
301.50
308.50
298.00
303.50
300.75
28,768,101
Jan 15, 2026
294.50
298.50
288.50
298.50
295.80
15,724,829
Jan 14, 2026
290.50
295.00
287.00
294.50
291.83
18,228,104
Jan 13, 2026
289.00
294.50
287.00
289.50
286.88
27,217,906
Jan 12, 2026
280.00
296.00
275.00
283.00
280.44
24,352,743
Jan 9, 2026
273.00
274.00
261.50
272.00
269.54
17,690,821
Jan 8, 2026
275.50
276.50
268.00
273.50
271.02
19,472,093
Jan 7, 2026
277.50
281.50
273.50
275.00
272.51
25,895,668
Jan 6, 2026
270.50
273.50
267.00
271.50
269.04
28,756,712
Jan 5, 2026
263.50
264.00
251.50
263.50
261.11
22,044,292
Jan 2, 2026
253.00
264.00
250.00
258.00
255.66
23,887,655
Dec 31, 2025
247.50
255.00
246.00
250.50
248.23
18,455,471
Dec 30, 2025
249.50
251.00
244.00
249.00
246.74
14,905,827
Dec 29, 2025
245.00
253.00
240.00
251.00
248.73
25,117,141
Dec 26, 2025
235.00
240.50
233.50
240.50
238.32
16,923,277
Dec 24, 2025
237.00
237.50
230.50
234.50
232.38
19,116,079
Dec 23, 2025
232.00
236.00
231.50
234.50
232.38
16,302,106
Dec 22, 2025
234.00
235.00
231.00
232.00
229.90
16,784,299
Dec 19, 2025
227.50
229.50
224.50
229.50
227.42
22,938,314
Dec 18, 2025
223.00
224.50
219.50
222.00
219.99
16,148,902
Dec 17, 2025
226.00
230.50
226.00
228.50
226.43
14,104,640
Dec 16, 2025
231.00
234.50
226.00
229.00
226.93
22,883,392
Dec 15, 2025
237.50
237.50
232.50
234.00
231.88
17,862,871
Dec 12, 2025
245.50
248.00
241.50
243.50
241.29
13,493,070
Dec 11, 2025
247.00
247.50
243.00
244.50
242.29
17,365,542
Dec 10, 2025
240.50
246.50
239.00
244.50
242.29
19,273,928
Dec 9, 2025
238.50
245.00
236.50
240.00
237.83
25,609,918
Dec 8, 2025
233.00
238.50
233.00
237.50
235.35
23,395,926
Dec 5, 2025
227.50
231.00
224.50
231.00
228.91
13,546,836
Dec 4, 2025
231.00
231.00
225.00
228.00
225.93
17,735,283
Dec 3, 2025
233.00
233.00
226.50
229.00
226.93
16,158,218
Dec 2, 2025
228.50
233.50
227.00
228.50
226.43
23,476,192
Dec 1, 2025
227.00
230.00
223.00
224.50
222.47
27,949,569
Nov 28, 2025
229.00
230.50
225.00
229.50
227.42
24,070,528
Nov 27, 2025
223.50
234.50
223.50
230.50
228.41
37,417,767
Nov 26, 2025
217.00
221.50
214.50
217.50
215.53
20,194,798
Nov 25, 2025
216.50
218.00
209.50
212.00
210.08
23,773,365
Nov 24, 2025
212.00
215.00
210.00
210.50
208.59
33,538,047
Nov 21, 2025
210.00
212.00
206.00
209.00
207.11
33,450,926
Nov 20, 2025
213.00
222.50
210.50
222.50
220.48
38,649,600
Nov 19, 2025
211.00
212.50
206.00
209.50
207.60
42,074,275
Nov 18, 2025
220.00
222.50
212.00
215.00
213.05
26,925,661
Nov 17, 2025
224.00
225.50
219.50
220.00
218.01
24,790,268
Nov 14, 2025
224.50
225.00
220.50
222.50
220.48
20,160,063
Nov 13, 2025
227.00
233.50
225.50
231.50
229.40
20,791,510
Nov 12, 2025
227.00
229.50
225.00
227.00
224.94
15,728,439
Nov 11, 2025
230.00
232.00
226.00
228.00
225.93
18,464,204
Nov 10, 2025
229.00
232.00
227.00
228.50
226.43
22,469,794
Nov 7, 2025
231.00
233.00
226.50
228.50
226.43
19,979,925
Nov 6, 2025
239.50
241.50
233.50
234.00
231.88
24,595,004
Nov 5, 2025
230.00
238.50
230.00
235.00
232.87
32,926,607
Nov 4, 2025
248.50
251.50
237.00
239.00
236.84
38,287,998
Nov 3, 2025
248.50
251.00
242.50
246.00
243.77
40,547,486
Oct 31, 2025
225.50
247.50
225.00
247.50
245.26
53,508,720
Oct 30, 2025
220.00
227.50
219.00
225.00
222.96
46,098,588
