ASE Technology Stock Price History
NYSE: ASXTechnologySemiconductorsUSD
46.43+1.17 (+2.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASX price history at a glance
The price history for ASE Technology (ASX) on this page begins on October 2, 2000, when the stock closed at $2.58; it most recently closed at $46.43 on October 5, 2026. The highest price in this record is $47.93, reached on September 28, 2026; the latest close is 3.1% below that peak. Across the 25 complete calendar years in the table, ASX finished higher in 16 and lower in 9. Its best year was 2009 (+144.8%) and its worst was 2008 (-59.5%).
Over roughly 26 years the share price changed +1697.1%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, ASX has gained 296.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $47.93
- Date of high
- Sep 28, 2026
- Low since 2000
- $0.8298
- Date of low
- Sep 17, 2001
- 52-week high
- $47.93
- 52-week low
- $11.21
- IPO year
- 2018
- Last close
- $46.43
ASX returns
1 week
-2.15%
1 month
+12.69%
3 months
+8.84%
6 months
+86.92%
Year to date
+188.39%
1 year
+296.50%
3 years
+490.86%
5 years
+557.85%
ASX price return, excluding dividends.
ASX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.43 | +175.39% |
| 2025 | 16.86 | +65.13% |
| 2024 | 10.21 | +8.50% |
| 2023 | 9.41 | +50.08% |
| 2022 | 6.27 | -19.72% |
| 2021 | 7.81 | +33.73% |
| 2020 | 5.84 | +8.15% |
| 2019 | 5.40 | +54.29% |
| 2018 | 3.50 | -45.99% |
| 2017 | 6.48 | +28.57% |
| 2016 | 5.04 | -11.11% |
| 2015 | 5.67 | -5.81% |
| 2014 | 6.02 | +31.44% |
| 2013 | 4.58 | +0.88% |
| 2012 | 4.54 | +19.15% |
| 2011 | 3.81 | -15.77% |
| 2010 | 4.52 | +42.53% |
| 2009 | 3.17 | +144.76% |
| 2008 | 1.30 | -59.51% |
| 2007 | 3.20 | -6.54% |
| 2006 | 3.43 | +25.83% |
| 2005 | 2.72 | +31.34% |
| 2004 | 2.07 | -23.10% |
| 2003 | 2.70 | +87.07% |
| 2002 | 1.44 | -38.83% |
| 2001 | 2.36 | +89.88% |
| 2000* | 1.24 | -51.96% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ASX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.84 | 46.71 | 45.70 | 46.43 | +2.59% | |
| 45.70 | 46.46 | 44.30 | 45.26 | -1.09% | |
| 45.45 | 46.02 | 45.23 | 45.76 | -2.18% | |
| 47.18 | 47.23 | 46.65 | 46.78 | -1.58% | |
| 46.85 | 47.64 | 46.60 | 47.53 | +0.17% | |
| 45.87 | 47.93 | 45.70 | 47.45 | +6.08% | |
| 44.28 | 44.89 | 43.63 | 44.73 | +0.61% | |
| 44.85 | 45.03 | 44.26 | 44.46 | -1.88% | |
| 44.06 | 45.75 | 43.49 | 45.31 | +3.47% | |
| 44.13 | 44.14 | 42.62 | 43.79 | -1.17% | |
| 44.12 | 44.64 | 43.94 | 44.31 | +1.86% | |
| 43.25 | 44.08 | 42.73 | 43.50 | -0.98% | |
| 44.35 | 44.83 | 43.15 | 43.93 | -2.81% | |
| 43.19 | 45.24 | 43.15 | 45.20 | +3.36% | |
| 42.74 | 44.02 | 42.21 | 43.73 | +5.04% | |
| 40.35 | 41.63 | 39.98 | 41.63 | +4.10% | |
| 38.95 | 40.29 | 38.90 | 39.99 | +5.38% | |
| 38.15 | 38.71 | 37.43 | 37.95 | +2.24% | |
| 37.77 | 37.88 | 36.84 | 37.12 | +0.11% | |
| 37.41 | 37.60 | 36.68 | 37.08 | -6.06% | |
| 39.57 | 39.86 | 39.07 | 39.47 | -0.98% | |
| 40.24 | 40.30 | 39.45 | 39.86 | -3.25% | |
| 40.41 | 41.37 | 40.10 | 41.20 | +3.54% | |
| 39.24 | 40.43 | 39.10 | 39.79 | +6.08% | |
| 37.23 | 38.20 | 37.13 | 37.51 | +0.21% | |
| 36.81 | 37.47 | 36.24 | 37.43 | +0.94% | |
| 36.84 | 37.41 | 36.42 | 37.08 | -0.94% | |
| 37.73 | 38.00 | 36.50 | 37.43 | +1.30% | |
| 37.00 | 37.77 | 36.70 | 36.95 | -2.20% | |
| 38.71 | 39.07 | 37.53 | 37.78 | -2.88% | |
| 38.28 | 39.00 | 38.07 | 38.90 | +4.40% | |
| 36.92 | 37.30 | 36.71 | 37.26 | +0.49% | |
| 37.01 | 37.42 | 36.66 | 37.08 | +2.32% | |
| 36.60 | 36.77 | 35.78 | 36.24 | -0.74% | |
| 36.75 | 36.94 | 35.82 | 36.51 | 0.00% | |
| 37.00 | 37.28 | 36.33 | 36.51 | +2.38% | |
| 37.36 | 37.45 | 35.42 | 35.66 | -2.06% | |
| 37.04 | 37.18 | 35.88 | 36.41 | -8.77% | |
| 38.95 | 40.29 | 38.70 | 39.91 | +0.94% | |
| 38.67 | 39.63 | 38.14 | 39.54 | -0.25% | |
| 38.80 | 40.31 | 38.70 | 39.64 | +0.92% | |
| 39.50 | 39.77 | 38.88 | 39.28 | +1.63% | |
| 38.74 | 39.44 | 38.31 | 38.65 | +2.82% | |
| 39.05 | 39.39 | 37.53 | 37.59 | +0.53% | |
| 37.44 | 38.10 | 36.51 | 37.39 | +0.38% | |
| 36.03 | 37.76 | 35.76 | 37.25 | +1.28% | |
| 37.48 | 38.12 | 36.63 | 36.78 | -4.96% | |
| 37.80 | 38.87 | 37.20 | 38.70 | +5.51% | |
| 35.77 | 36.72 | 35.05 | 36.68 | +4.29% | |
| 36.41 | 37.14 | 34.41 | 35.17 | +1.15% | |
| 32.32 | 34.96 | 32.32 | 34.77 | +11.73% | |
| 32.24 | 33.61 | 31.12 | 31.12 | -8.28% | |
| 34.20 | 34.43 | 32.89 | 33.93 | -7.17% | |
| 37.50 | 37.81 | 34.95 | 36.55 | -0.79% | |
| 38.26 | 38.48 | 36.22 | 36.84 | -6.64% | |
| 39.39 | 40.20 | 38.84 | 39.46 | -2.54% | |
| 39.32 | 40.81 | 39.10 | 40.49 | +1.20% | |
| 39.57 | 40.37 | 39.18 | 40.01 | +8.43% | |
| 37.76 | 38.30 | 36.88 | 36.90 | -3.93% | |
| 37.68 | 39.18 | 36.28 | 38.41 | -2.78% | |
| 40.25 | 41.17 | 39.25 | 39.51 | -2.97% | |
| 41.74 | 41.97 | 39.05 | 40.72 | +0.89% | |
| 41.77 | 42.08 | 40.16 | 40.36 | -0.49% | |
| 41.50 | 41.80 | 40.28 | 40.56 | -4.92% | |
| 42.71 | 43.05 | 41.32 | 42.66 | -1.36% | |
| 43.40 | 44.56 | 42.83 | 43.25 | +8.31% | |
| 38.81 | 40.53 | 38.81 | 39.93 | +0.71% | |
| 40.02 | 40.95 | 38.82 | 39.65 | -8.47% | |
| 43.16 | 45.27 | 43.00 | 43.32 | +3.46% | |
| 44.74 | 45.52 | 41.10 | 41.87 | -2.61% | |
| 44.60 | 44.71 | 42.86 | 42.99 | -4.72% | |
| 42.80 | 45.32 | 42.53 | 45.12 | +7.10% | |
| 39.88 | 42.23 | 38.51 | 42.13 | +4.77% | |
| 40.10 | 40.53 | 39.35 | 40.21 | -3.92% | |
| 41.97 | 42.73 | 40.57 | 41.85 | +1.23% | |
| 40.65 | 42.33 | 40.30 | 41.34 | +3.95% | |
| 40.18 | 40.73 | 39.41 | 39.77 | -8.83% | |
| 43.03 | 44.47 | 42.36 | 43.62 | +7.54% | |
| 39.02 | 40.87 | 39.02 | 40.56 | +8.33% | |
| 37.96 | 38.88 | 37.40 | 37.44 | +1.63% | |
| 37.80 | 38.13 | 36.62 | 36.84 | -4.31% | |
| 38.25 | 38.83 | 37.79 | 38.50 | +1.00% | |
| 37.00 | 38.56 | 36.60 | 38.12 | +3.59% | |
| 35.00 | 37.09 | 34.99 | 36.80 | +7.29% | |
| 34.48 | 36.09 | 34.09 | 34.30 | -2.22% | |
| 36.52 | 36.94 | 32.73 | 35.08 | -1.24% | |
| 35.48 | 36.11 | 34.83 | 35.52 | +4.38% | |
| 36.45 | 36.58 | 33.70 | 34.03 | -11.38% | |
| 37.92 | 38.68 | 37.07 | 38.40 | -3.78% | |
| 39.13 | 40.47 | 38.95 | 39.91 | +1.66% | |
| 37.68 | 39.39 | 37.21 | 39.26 | +2.86% | |
| 38.15 | 38.48 | 36.92 | 38.17 | -0.47% | |
| 39.25 | 39.50 | 38.02 | 38.35 | -5.54% | |
| 39.64 | 41.10 | 39.04 | 40.60 | +3.92% | |
| 40.12 | 40.48 | 38.18 | 39.07 | +0.31% | |
| 38.10 | 39.57 | 37.76 | 38.95 | +11.89% | |
| 35.10 | 35.10 | 34.08 | 34.81 | +6.65% | |
| 31.92 | 32.94 | 31.87 | 32.64 | +3.00% | |
| 30.69 | 31.76 | 30.69 | 31.69 | +2.59% | |
| 29.99 | 31.42 | 29.89 | 30.89 | -2.40% | |
| 32.25 | 32.85 | 31.04 | 31.65 | -6.39% | |
| 33.90 | 34.46 | 33.73 | 33.81 | -4.09% | |
| 35.00 | 35.51 | 34.79 | 35.25 | -0.62% | |
| 35.01 | 35.71 | 34.55 | 35.47 | +3.47% | |
| 34.70 | 34.92 | 32.99 | 34.28 | -2.89% | |
| 34.19 | 35.32 | 34.06 | 35.30 | +3.13% | |
| 33.28 | 34.30 | 32.80 | 34.23 | +2.67% | |
| 34.00 | 34.09 | 32.97 | 33.34 | -2.40% | |
| 33.20 | 34.22 | 32.97 | 34.16 | +2.15% | |
| 33.06 | 33.69 | 32.52 | 33.44 | +3.59% | |
| 32.48 | 32.86 | 31.86 | 32.28 | +2.18% | |
| 31.28 | 31.91 | 31.03 | 31.59 | +0.57% | |
| 31.07 | 31.56 | 30.25 | 31.41 | +2.68% | |
| 30.40 | 30.74 | 29.42 | 30.59 | +1.70% | |
| 30.00 | 30.40 | 29.54 | 30.08 | -2.50% | |
| 31.59 | 31.59 | 30.39 | 30.85 | -3.59% | |
| 31.48 | 32.31 | 31.47 | 32.00 | +7.35% | |
| 29.64 | 30.31 | 29.34 | 29.81 | -0.47% | |
| 29.63 | 30.09 | 29.47 | 29.95 | +1.18% | |
| 29.62 | 29.89 | 29.42 | 29.60 | +1.09% | |
| 29.15 | 29.61 | 28.95 | 29.28 | +2.41% | |
| 28.50 | 28.71 | 28.14 | 28.59 | +3.59% | |
| 27.82 | 27.84 | 27.25 | 27.60 | +1.36% | |
| 27.61 | 27.73 | 26.64 | 27.23 | +1.34% | |
| 26.76 | 26.95 | 26.53 | 26.87 | +1.21% | |
| 26.01 | 26.57 | 25.96 | 26.55 | +6.88% | |
| 24.98 | 25.33 | 24.81 | 24.84 | +1.35% | |
| 24.45 | 24.86 | 24.20 | 24.51 | +1.53% | |
| 24.00 | 24.16 | 23.49 | 24.14 | +8.79% | |
| 22.06 | 22.20 | 21.55 | 22.19 | -1.60% | |
| 22.45 | 22.64 | 22.30 | 22.55 | +1.21% | |
| 21.82 | 22.52 | 21.72 | 22.28 | -0.89% | |
| 22.49 | 22.79 | 22.37 | 22.48 | +3.69% | |
| 20.79 | 21.78 | 20.61 | 21.68 | +3.78% | |
| 22.13 | 22.40 | 20.77 | 20.89 | -2.84% | |
| 21.66 | 21.97 | 21.39 | 21.50 | +0.33% | |
| 22.10 | 22.26 | 21.39 | 21.43 | -4.33% | |
| 22.09 | 22.55 | 22.05 | 22.40 | +4.04% | |
| 21.27 | 21.67 | 21.12 | 21.53 | -0.69% | |
| 21.37 | 21.95 | 21.35 | 21.68 | +1.74% | |
| 21.50 | 21.81 | 20.95 | 21.31 | -2.69% | |
| 21.09 | 22.05 | 20.91 | 21.90 | +1.11% | |
| 22.15 | 22.55 | 21.66 | 21.66 | -0.78% | |
| 21.63 | 21.93 | 21.57 | 21.83 | +1.44% | |
| 22.00 | 22.12 | 21.48 | 21.52 | +0.09% | |
| 21.65 | 21.94 | 21.35 | 21.50 | +2.43% | |
| 21.48 | 21.48 | 20.81 | 20.99 | -4.16% | |
| 21.82 | 22.19 | 21.79 | 21.90 | +0.88% | |
| 21.87 | 22.28 | 21.68 | 21.71 | +0.23% | |
| 20.66 | 21.77 | 20.46 | 21.66 | +2.56% | |
| 21.45 | 21.71 | 20.97 | 21.12 | -4.26% | |
| 22.26 | 22.56 | 21.44 | 22.06 | -0.18% | |
| 22.60 | 22.65 | 21.81 | 22.10 | -0.94% | |
| 22.76 | 23.01 | 21.93 | 22.31 | -7.81% | |
| 24.06 | 24.29 | 23.78 | 24.20 | -0.37% | |
| 23.84 | 24.43 | 23.66 | 24.29 | +0.25% | |
| 25.01 | 25.15 | 23.89 | 24.23 | -3.50% | |
| 25.14 | 25.29 | 25.01 | 25.11 | +1.17% | |
| 24.50 | 25.04 | 24.33 | 24.82 | +5.71% | |
| 23.20 | 23.49 | 23.01 | 23.48 | -2.00% | |
| 23.02 | 24.09 | 23.02 | 23.96 | +3.36% | |
| 23.19 | 23.37 | 22.91 | 23.18 | -0.69% | |
| 23.75 | 23.75 | 23.18 | 23.34 | -0.55% | |
| 23.13 | 23.70 | 22.95 | 23.47 | +0.30% | |
| 23.46 | 23.76 | 23.04 | 23.40 | -0.26% | |
| 23.99 | 24.33 | 23.44 | 23.46 | -1.18% | |
| 23.33 | 23.88 | 23.12 | 23.74 | +5.56% | |
| 22.44 | 22.68 | 22.12 | 22.49 | +1.53% | |
| 21.05 | 22.51 | 20.99 | 22.15 | +6.03% | |
| 20.12 | 21.42 | 20.02 | 20.89 | +3.11% | |
| 18.55 | 20.48 | 18.37 | 20.26 | +6.69% | |
| 19.52 | 19.64 | 18.63 | 18.99 | -2.06% | |
| 19.71 | 19.78 | 18.93 | 19.39 | -0.10% | |
| 18.75 | 19.46 | 18.65 | 19.41 | +2.27% | |
| 19.30 | 19.48 | 18.77 | 18.98 | -4.04% | |
| 19.85 | 19.97 | 19.11 | 19.78 | -2.37% | |
| 20.15 | 20.49 | 20.05 | 20.26 | +0.95% | |
| 19.78 | 20.16 | 19.67 | 20.07 | +1.21% | |
| 19.65 | 19.96 | 19.56 | 19.83 | +2.27% | |
| 19.45 | 19.48 | 19.24 | 19.39 | +1.73% | |
| 19.24 | 19.40 | 18.95 | 19.06 | +0.42% | |
| 18.90 | 19.19 | 18.71 | 18.98 | +0.42% | |
| 18.73 | 19.27 | 18.70 | 18.90 | -2.63% | |
| 19.55 | 19.59 | 19.37 | 19.41 | +1.15% | |
| 19.45 | 19.67 | 19.19 | 19.19 | +1.64% | |
| 18.79 | 18.89 | 18.66 | 18.88 | +0.96% | |
| 18.55 | 18.81 | 18.47 | 18.70 | +2.35% | |
| 17.92 | 18.29 | 17.89 | 18.27 | +3.57% | |
| 17.61 | 17.78 | 17.43 | 17.64 | +1.79% | |
| 17.51 | 17.54 | 17.19 | 17.33 | -1.65% | |
| 17.55 | 17.67 | 17.37 | 17.62 | +0.69% | |
| 17.52 | 17.81 | 17.49 | 17.50 | +3.18% | |
| 17.19 | 17.27 | 16.80 | 16.96 | +0.59% | |
| 16.67 | 16.97 | 16.67 | 16.86 | +4.72% | |
| 16.19 | 16.32 | 16.08 | 16.10 | +0.44% | |
| 16.18 | 16.18 | 16.02 | 16.03 | +0.06% | |
| 16.16 | 16.40 | 15.96 | 16.02 | +1.91% | |
| 15.84 | 15.89 | 15.59 | 15.72 | +1.09% | |
| 15.53 | 15.59 | 15.47 | 15.55 | +0.13% | |
| 15.43 | 15.58 | 15.39 | 15.53 | +1.17% | |
| 15.42 | 15.47 | 15.29 | 15.35 | +1.25% | |
| 15.08 | 15.35 | 15.07 | 15.16 | +1.95% | |
| 14.89 | 15.02 | 14.80 | 14.87 | +0.81% | |
| 15.25 | 15.28 | 14.72 | 14.75 | -3.59% | |
| 15.30 | 15.42 | 15.18 | 15.30 | -1.80% | |
| 15.65 | 15.83 | 15.56 | 15.58 | -1.14% | |
| 16.29 | 16.29 | 15.68 | 15.76 | -3.90% | |
| 16.28 | 16.44 | 16.10 | 16.40 | -0.18% | |
| 16.18 | 16.51 | 16.04 | 16.43 | +2.88% | |
| 15.76 | 16.03 | 15.71 | 15.97 | +1.46% | |
| 15.89 | 15.98 | 15.65 | 15.74 | +3.48% | |
| 15.33 | 15.47 | 15.20 | 15.21 | +0.33% | |
| 15.16 | 15.20 | 15.06 | 15.16 | -1.56% | |
| 15.12 | 15.41 | 15.02 | 15.40 | +0.85% | |
| 15.04 | 15.29 | 14.98 | 15.27 | +2.97% | |
| 14.70 | 14.88 | 14.63 | 14.83 | -0.80% | |
| 14.86 | 14.96 | 14.79 | 14.95 | +3.82% | |
| 14.39 | 14.54 | 14.30 | 14.40 | +1.55% | |
| 13.93 | 14.19 | 13.71 | 14.18 | +0.14% | |
| 13.88 | 14.21 | 13.79 | 14.16 | +2.46% | |
| 13.59 | 13.99 | 13.35 | 13.82 | +0.51% | |
| 14.61 | 14.68 | 13.72 | 13.75 | -2.27% | |
| 13.89 | 14.11 | 13.79 | 14.07 | -0.71% | |
| 14.08 | 14.32 | 13.93 | 14.17 | -0.91% | |
| 14.27 | 14.54 | 14.20 | 14.30 | -2.12% | |
| 14.35 | 14.84 | 14.33 | 14.61 | -0.14% | |
| 15.10 | 15.10 | 14.55 | 14.63 | -2.40% | |
| 15.13 | 15.13 | 14.91 | 14.99 | +0.07% | |
| 15.02 | 15.13 | 14.91 | 14.98 | -2.60% | |
| 15.35 | 15.43 | 15.11 | 15.38 | +1.05% | |
| 14.99 | 15.23 | 14.79 | 15.22 | -0.98% | |
| 15.56 | 15.66 | 15.29 | 15.37 | -2.91% | |
| 15.45 | 16.00 | 15.33 | 15.83 | +2.99% | |
| 15.50 | 15.70 | 15.36 | 15.37 | -5.06% | |
| 16.11 | 16.29 | 16.04 | 16.19 | +1.12% | |
| 15.83 | 16.39 | 15.77 | 16.01 | +6.45% | |
| 14.75 | 15.32 | 14.33 | 15.04 | +4.23% | |
| 14.48 | 14.55 | 14.23 | 14.43 | +8.01% | |
| 13.28 | 13.38 | 13.18 | 13.36 | +0.98% | |
| 13.27 | 13.30 | 13.11 | 13.23 | +1.93% | |
| 13.00 | 13.06 | 12.91 | 12.98 | +1.25% | |
| 12.63 | 12.86 | 12.62 | 12.82 | +2.89% | |
| 12.65 | 12.66 | 12.31 | 12.46 | -1.74% | |
| 12.81 | 12.83 | 12.62 | 12.68 | -2.39% | |
| 13.09 | 13.10 | 12.93 | 12.99 | +2.12% | |
| 12.79 | 12.87 | 12.55 | 12.72 | +1.11% | |
| 12.61 | 12.84 | 12.45 | 12.58 | +5.45% | |
| 11.85 | 11.98 | 11.77 | 11.93 | +5.39% | |
| 11.25 | 11.51 | 11.21 | 11.32 | -3.50% | |
| 11.52 | 11.76 | 11.43 | 11.73 | +5.87% | |
| 11.71 | 11.77 | 11.07 | 11.08 | -5.38% | |
| 11.90 | 11.90 | 11.57 | 11.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASX chart for longer ranges.