ASE Industrial Holding Co Ltd ADR (ASX) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 56 · quality 37 · valuation 42), as of 2026-11-11.
Signal: Up 8.6% at the close — one of the day's strongest moves. (as of 2026-11-09)
Trend: ASE Industrial Holding Co Ltd ADR trades 16.7% below its 50-day and 1.6% above its 200-day moving average. (as of 2026-11-09)
Index seat: Rubin Build-Out 100

ASE Technology Holding packages and tests chips after they leave a foundry, taking bare dies and turning them into finished, usable semiconductor packages. It also runs an electronics manufacturing arm that assembles finished boards for computing, communications, industrial and automotive customers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASX overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	35.87	36.96	34.58	35.48	+3.26%	11,162,161
2026-11-09	33.42	34.92	32.94	34.36	+8.63%	15,419,800
2026-11-06	32.41	32.53	30.82	31.63	+6.43%	13,593,500
2026-11-05	33.90	34.00	29.58	29.72	-20.77%	27,902,600
2026-11-04	38.50	39.18	36.54	37.51	-3.94%	12,830,600
2026-11-03	38.81	39.79	38.74	39.05	-0.31%	7,954,200
2026-11-02	40.95	41.56	38.95	39.17	-0.84%	9,704,700
2026-10-30	40.54	41.25	38.42	39.50	-11.34%	15,219,200
2026-10-29	42.86	44.73	42.28	44.55	+1.43%	13,470,000
2026-10-28	42.90	44.14	42.58	43.92	+4.42%	8,598,000
2026-10-27	40.62	42.17	40.37	42.06	+5.39%	9,532,700
2026-10-26	38.90	40.25	38.59	39.91	+3.15%	6,703,800
2026-10-23	37.86	39.03	37.71	38.69	+2.52%	6,543,400
2026-10-22	40.06	40.22	37.28	37.74	-11.01%	13,626,700
2026-10-21	42.12	42.77	42.09	42.41	+4.02%	7,308,900
2026-10-20	40.19	41.48	39.74	40.77	-0.07%	5,085,300
2026-10-19	41.45	41.65	40.38	40.80	+3.21%	7,367,100
2026-10-16	41.24	41.47	39.42	39.53	-5.63%	9,685,000
2026-10-15	41.54	42.14	40.64	41.89	-5.50%	11,369,200
2026-10-14	45.90	46.40	44.16	44.33	-6.87%	10,560,800
2026-10-13	45.85	47.63	45.03	47.60	+0.15%	7,829,800
2026-10-12	47.25	47.83	46.11	47.53	+2.37%	7,873,200
2026-10-09	45.84	46.72	45.69	46.43	+2.59%	5,371,100
2026-10-08	45.70	46.46	44.30	45.26	-1.09%	7,957,500
2026-10-07	45.45	46.06	45.23	45.76	-2.18%	4,060,600
2026-10-06	47.18	47.23	46.65	46.78	-1.58%	4,427,300
2026-10-05	46.85	47.64	46.60	47.53	+0.17%	4,621,300
2026-10-02	45.87	47.93	45.70	47.45	+6.08%	8,074,200
2026-10-01	44.28	44.89	43.63	44.73	+0.61%	6,317,100
2026-09-30	44.85	45.03	44.26	44.46	-1.88%	6,198,000
2026-09-29	44.06	45.75	43.49	45.31	+3.47%	8,324,400
2026-09-28	44.13	44.14	42.62	43.79	-1.17%	6,657,700
2026-09-25	44.12	44.64	43.94	44.31	+1.86%	4,323,900
2026-09-24	43.25	44.08	42.73	43.50	-0.98%	4,498,000
2026-09-23	44.35	44.83	43.15	43.93	-2.81%	5,530,400
2026-09-22	43.19	45.24	43.15	45.20	+3.36%	5,103,400
2026-09-21	42.74	44.02	42.21	43.73	+5.04%	7,043,700
2026-09-18	40.35	41.63	39.98	41.63	+4.10%	19,273,900
2026-09-17	38.95	40.29	38.90	39.99	+5.38%	6,193,400
2026-09-16	38.15	38.71	37.43	37.95	+2.24%	6,071,600
2026-09-15	37.77	37.88	36.84	37.12	+0.11%	4,189,500
2026-09-14	37.41	37.60	36.68	37.08	-6.06%	10,667,300
2026-09-11	39.57	39.86	39.07	39.47	-0.98%	5,115,800
2026-09-10	40.24	40.30	39.45	39.86	-3.25%	6,264,800
2026-09-09	40.41	41.37	40.10	41.20	+3.54%	5,266,000
2026-09-08	39.24	40.43	39.10	39.79	+6.08%	9,276,800
2026-09-04	37.23	38.20	37.13	37.51	+0.21%	6,863,300
2026-09-03	36.81	37.47	36.24	37.43	+0.94%	5,459,400
2026-09-02	36.84	37.41	36.42	37.08	-0.94%	3,418,700
2026-09-01	37.73	38.00	36.50	37.43	+1.30%	7,411,800
2026-08-31	37.00	37.77	36.70	36.95	-2.20%	4,191,500
2026-08-28	38.71	39.07	37.53	37.78	-2.88%	7,821,700
2026-08-27	38.28	39.00	38.07	38.90	+4.40%	6,593,800
2026-08-26	36.92	37.30	36.71	37.26	+0.49%	2,505,700
2026-08-25	37.01	37.42	36.66	37.08	+2.32%	4,595,400
2026-08-24	36.60	36.77	35.78	36.24	-0.74%	6,458,700
2026-08-21	36.75	36.94	35.82	36.51	+0.00%	3,904,400
2026-08-20	37.00	37.28	36.33	36.51	+2.38%	5,493,900
2026-08-19	37.36	37.45	35.42	35.66	-2.06%	7,200,400
2026-08-18	37.04	37.18	35.88	36.41	-8.77%	14,752,800
2026-08-17	38.95	40.29	38.70	39.91	+0.94%	7,176,200
2026-08-14	38.67	39.63	38.14	39.54	-0.25%	5,109,400
2026-08-13	38.80	40.31	38.70	39.64	+0.92%	5,343,300
2026-08-12	39.50	39.77	38.88	39.28	+1.63%	7,333,900
2026-08-11	38.74	39.44	38.31	38.65	+2.82%	6,186,800
2026-08-10	39.05	39.39	37.53	37.59	+0.53%	8,075,000
2026-08-07	37.44	38.10	36.51	37.39	+0.38%	5,581,500
2026-08-06	36.03	37.76	35.76	37.25	+1.28%	6,525,600
2026-08-05	37.48	38.12	36.63	36.78	-4.96%	8,284,200
2026-08-04	37.80	38.87	37.20	38.70	+5.51%	10,697,600
2026-08-03	35.77	36.72	35.05	36.68	+4.29%	9,489,600
2026-07-31	36.41	37.14	34.41	35.17	+1.15%	8,767,600
2026-07-30	32.32	34.96	32.32	34.77	+11.73%	13,756,600
2026-07-29	32.24	33.61	31.12	31.12	-8.28%	13,687,500
2026-07-28	34.20	34.43	32.89	33.93	-7.17%	12,107,600
2026-07-27	37.50	37.81	34.95	36.55	-0.79%	8,166,500
2026-07-24	38.26	38.48	36.22	36.84	-6.64%	10,407,900
2026-07-23	39.39	40.20	38.84	39.46	-2.54%	7,071,800
2026-07-22	39.32	40.81	39.10	40.49	+1.20%	4,833,500
2026-07-21	39.57	40.37	39.18	40.01	+8.43%	8,637,200
2026-07-20	37.76	38.30	36.88	36.90	-3.93%	7,331,700
2026-07-17	37.68	39.18	36.28	38.41	-2.78%	10,886,200
2026-07-16	40.25	41.17	39.25	39.51	-2.97%	11,807,100
2026-07-15	41.74	41.97	39.05	40.72	+0.89%	9,505,700
2026-07-14	41.77	42.08	40.16	40.36	-0.49%	7,301,700
2026-07-13	41.50	41.80	40.28	40.56	-4.92%	10,684,700
2026-07-10	42.71	43.05	41.32	42.66	-1.36%	6,762,600
2026-07-09	43.40	44.56	42.83	43.25	+8.31%	10,499,100
2026-07-08	38.81	40.53	38.81	39.93	+0.71%	9,984,900
2026-07-07	40.02	40.95	38.82	39.65	-8.47%	15,184,900
2026-07-06	43.16	45.27	43.00	43.32	+3.46%	10,362,400
2026-07-02	44.74	45.52	41.10	41.87	-2.61%	18,385,800
2026-07-01	44.60	44.71	42.86	42.99	-4.72%	17,854,900
2026-06-30	42.80	45.32	42.53	45.12	+7.10%	11,689,600
2026-06-29	39.88	42.23	38.51	42.13	+4.77%	11,184,300
2026-06-26	40.10	40.53	39.35	40.21	-3.92%	14,024,900
2026-06-25	41.97	42.73	40.57	41.85	+1.23%	16,352,000
2026-06-24	40.65	42.33	40.30	41.34	+3.95%	12,357,300
2026-06-23	40.18	40.73	39.41	39.77	-8.83%	17,067,800
2026-06-22	43.03	44.47	42.36	43.62	+7.54%	13,193,200
2026-06-18	39.02	40.87	39.02	40.56	+8.33%	15,749,800
2026-06-17	37.96	38.88	37.40	37.44	+1.63%	9,257,900
2026-06-16	37.80	38.13	36.62	36.84	-4.31%	11,839,200
2026-06-15	38.25	38.83	37.79	38.50	+1.00%	11,471,500
2026-06-12	37.00	38.56	36.60	38.12	+3.59%	9,422,100
2026-06-11	35.00	37.09	34.99	36.80	+7.29%	15,847,700
2026-06-10	34.48	36.09	34.09	34.30	-2.22%	13,009,000
2026-06-09	36.52	36.94	32.73	35.08	-1.24%	18,016,200
2026-06-08	35.48	36.11	34.83	35.52	+4.38%	10,969,400
2026-06-05	36.45	36.58	33.70	34.03	-11.38%	21,566,000
2026-06-04	37.92	38.68	37.07	38.40	-3.78%	11,165,300
2026-06-03	39.13	40.47	38.95	39.91	+1.66%	8,941,200
2026-06-02	37.68	39.39	37.21	39.26	+2.86%	10,509,800
2026-06-01	38.15	38.48	36.92	38.17	-0.47%	6,616,700
2026-05-29	39.25	39.50	38.02	38.35	-5.54%	8,563,800
2026-05-28	39.64	41.10	39.04	40.60	+3.92%	8,883,500
2026-05-27	40.12	40.48	38.18	39.07	+0.31%	12,203,800
2026-05-26	38.10	39.57	37.76	38.95	+11.89%	13,748,100
2026-05-22	35.10	35.10	34.08	34.81	+6.65%	8,163,200
2026-05-21	31.92	32.94	31.87	32.64	+3.00%	7,581,500
2026-05-20	30.69	31.76	30.69	31.69	+2.59%	9,999,900
2026-05-19	29.99	31.42	29.89	30.89	-2.40%	11,023,800
2026-05-18	32.25	32.85	31.04	31.65	-6.39%	11,389,800
2026-05-15	33.90	34.46	33.73	33.81	-4.09%	8,206,200
2026-05-14	35.00	35.51	34.79	35.25	-0.62%	5,835,000
2026-05-13	35.01	35.71	34.55	35.47	+3.47%	6,657,700
2026-05-12	34.70	34.92	32.99	34.28	-2.89%	9,871,000
2026-05-11	34.19	35.32	34.06	35.30	+3.13%	8,256,400
2026-05-08	33.28	34.30	32.80	34.23	+2.67%	10,085,700
2026-05-07	34.00	34.09	32.97	33.34	-2.40%	8,238,600
2026-05-06	33.20	34.22	32.97	34.16	+2.15%	8,544,300
2026-05-05	33.06	33.69	32.52	33.44	+3.59%	9,573,400
2026-05-04	32.48	32.86	31.86	32.28	+2.18%	7,293,200
2026-05-01	31.28	31.91	31.03	31.59	+0.57%	4,325,500
2026-04-30	31.07	31.56	30.25	31.41	+2.68%	6,415,100
2026-04-29	30.40	30.74	29.42	30.59	+1.70%	9,270,500
2026-04-28	30.00	30.40	29.54	30.08	-2.50%	9,183,300
2026-04-27	31.59	31.59	30.39	30.85	-3.59%	7,496,800
2026-04-24	31.48	32.31	31.47	32.00	+7.35%	10,799,300
2026-04-23	29.64	30.31	29.34	29.81	-0.47%	7,526,700
2026-04-22	29.63	30.09	29.47	29.95	+1.18%	7,129,900
2026-04-21	29.62	29.89	29.42	29.60	+1.09%	6,931,000
2026-04-20	29.15	29.61	28.95	29.28	+2.41%	5,987,700
2026-04-17	28.50	28.71	28.14	28.59	+3.59%	9,233,200
2026-04-16	27.82	27.84	27.25	27.60	+1.36%	6,834,300
2026-04-15	27.61	27.73	26.64	27.23	+1.34%	8,421,300
2026-04-14	26.76	26.95	26.53	26.87	+1.21%	4,798,600
2026-04-13	26.01	26.57	25.96	26.55	+6.88%	6,608,500
2026-04-10	24.98	25.33	24.81	24.84	+1.35%	5,616,800
2026-04-09	24.45	24.86	24.20	24.51	+1.53%	6,827,500
2026-04-08	24.00	24.16	23.49	24.14	+8.79%	8,719,900
2026-04-07	22.06	22.20	21.55	22.19	-1.60%	4,862,300
2026-04-06	22.45	22.64	22.30	22.55	+1.21%	3,424,800
2026-04-02	21.82	22.52	21.72	22.28	-0.89%	4,901,700
2026-04-01	22.49	22.79	22.37	22.48	+3.69%	6,460,600
2026-03-31	20.79	21.78	20.61	21.68	+3.78%	8,883,900
2026-03-30	22.13	22.40	20.77	20.89	-2.84%	9,306,700
2026-03-27	21.66	21.97	21.39	21.50	+0.33%	8,622,500
2026-03-26	22.10	22.26	21.39	21.43	-4.33%	7,893,600
2026-03-25	22.09	22.55	22.05	22.40	+4.04%	5,755,200
2026-03-24	21.27	21.67	21.12	21.53	-0.69%	7,336,700
2026-03-23	21.37	21.95	21.35	21.68	+1.74%	5,756,400
2026-03-20	21.50	21.81	20.95	21.31	-2.69%	7,613,400
2026-03-19	21.09	22.05	20.91	21.90	+1.11%	5,490,800
2026-03-18	22.15	22.55	21.66	21.66	-0.78%	5,256,400
2026-03-17	21.63	21.93	21.57	21.83	+1.44%	4,465,600
2026-03-16	22.00	22.12	21.48	21.52	+0.09%	6,612,700
2026-03-13	21.65	21.94	21.35	21.50	+2.43%	5,060,900
2026-03-12	21.48	21.48	20.81	20.99	-4.16%	7,932,200
2026-03-11	21.82	22.19	21.79	21.90	+0.88%	3,787,700
2026-03-10	21.87	22.28	21.68	21.71	+0.23%	6,732,800
2026-03-09	20.66	21.77	20.46	21.66	+2.56%	9,484,900
2026-03-06	21.45	21.71	20.97	21.12	-4.26%	7,997,000
2026-03-05	22.26	22.56	21.44	22.06	-0.18%	8,942,000
2026-03-04	22.60	22.65	21.81	22.10	-0.94%	9,839,800
2026-03-03	22.76	23.01	21.93	22.31	-7.81%	14,491,100
2026-03-02	24.06	24.29	23.78	24.20	-0.37%	6,590,300
2026-02-27	23.84	24.43	23.66	24.29	+0.25%	6,001,400
2026-02-26	25.01	25.15	23.89	24.23	-3.50%	7,829,300
2026-02-25	25.14	25.29	25.01	25.11	+1.17%	5,431,400
2026-02-24	24.50	25.04	24.33	24.82	+5.71%	7,809,600
2026-02-23	23.20	23.49	23.01	23.48	-2.00%	8,762,400
2026-02-20	23.02	24.09	23.02	23.96	+3.36%	7,018,500
2026-02-19	23.19	23.37	22.91	23.18	-0.69%	5,459,800
2026-02-18	23.75	23.75	23.18	23.34	-0.55%	5,720,000
2026-02-17	23.13	23.70	22.95	23.47	+0.30%	8,131,000
2026-02-13	23.46	23.76	23.04	23.40	-0.26%	7,006,500
2026-02-12	23.99	24.33	23.44	23.46	-1.18%	12,349,100
2026-02-11	23.33	23.88	23.12	23.74	+5.56%	8,923,200
2026-02-10	22.44	22.68	22.12	22.49	+1.53%	8,709,300
2026-02-09	21.05	22.51	20.99	22.15	+6.03%	13,128,100
2026-02-06	20.12	21.42	20.02	20.89	+3.11%	17,990,000
2026-02-05	18.55	20.48	18.37	20.26	+6.69%	14,705,300
2026-02-04	19.52	19.64	18.63	18.99	-2.06%	11,633,900
2026-02-03	19.71	19.78	18.93	19.39	-0.10%	9,454,100
2026-02-02	18.75	19.46	18.65	19.41	+2.27%	8,343,000
2026-01-30	19.30	19.48	18.77	18.98	-4.04%	9,472,300
2026-01-29	19.85	19.97	19.11	19.78	-2.37%	10,414,200
2026-01-28	20.15	20.49	20.05	20.26	+0.95%	9,545,500
2026-01-27	19.78	20.16	19.67	20.07	+1.21%	6,995,900
2026-01-26	19.65	19.96	19.56	19.83	+2.27%	6,333,000
2026-01-23	19.45	19.48	19.24	19.39	+1.73%	9,168,400
2026-01-22	19.24	19.40	18.95	19.06	+0.42%	7,511,000
2026-01-21	18.90	19.19	18.71	18.98	+0.42%	10,179,400
2026-01-20	18.73	19.27	18.70	18.90	-2.63%	7,437,500
2026-01-16	19.55	19.59	19.37	19.41	+1.15%	6,501,600
2026-01-15	19.45	19.67	19.19	19.19	+1.64%	7,284,400
2026-01-14	18.79	18.89	18.66	18.88	+0.96%	4,832,700
2026-01-13	18.55	18.81	18.47	18.70	+2.35%	5,217,300
2026-01-12	17.92	18.29	17.89	18.27	+3.57%	5,164,500
2026-01-09	17.61	17.78	17.43	17.64	+1.79%	6,558,200
2026-01-08	17.51	17.54	17.19	17.33	-1.65%	6,022,800
2026-01-07	17.55	17.67	17.37	17.62	+0.69%	6,292,700
2026-01-06	17.52	17.81	17.49	17.50	+3.18%	11,251,900
2026-01-05	17.19	17.27	16.80	16.96	+0.59%	9,059,800
2026-01-02	16.67	16.97	16.67	16.86	+4.72%	9,861,700
2025-12-31	16.19	16.32	16.08	16.10	+0.44%	5,753,200
2025-12-30	16.18	16.18	16.02	16.03	+0.06%	3,679,600
2025-12-29	16.16	16.40	15.96	16.02	+1.91%	6,042,600
2025-12-26	15.84	15.89	15.59	15.72	+1.09%	3,454,400
2025-12-24	15.53	15.59	15.47	15.55	+0.13%	2,249,600
2025-12-23	15.43	15.58	15.39	15.53	+1.17%	2,659,100
2025-12-22	15.42	15.47	15.29	15.35	+1.25%	3,716,500
2025-12-19	15.08	15.35	15.07	15.16	+1.95%	11,296,800
2025-12-18	14.89	15.02	14.80	14.87	+0.81%	6,196,400
2025-12-17	15.25	15.28	14.72	14.75	-3.59%	7,824,900
2025-12-16	15.30	15.42	15.18	15.30	-1.80%	9,976,100
2025-12-15	15.65	15.83	15.56	15.58	-1.14%	5,720,300
2025-12-12	16.29	16.29	15.68	15.76	-3.90%	10,021,000
2025-12-11	16.28	16.44	16.10	16.40	-0.18%	5,992,300
2025-12-10	16.18	16.51	16.04	16.43	+2.88%	6,857,000
2025-12-09	15.76	16.03	15.71	15.97	+1.46%	5,157,600
2025-12-08	15.89	15.98	15.65	15.74	+3.48%	6,126,500
2025-12-05	15.33	15.47	15.20	15.21	+0.33%	3,854,600
2025-12-04	15.16	15.20	15.06	15.16	-1.56%	5,438,600
2025-12-03	15.12	15.41	15.02	15.40	+0.85%	6,436,800
2025-12-02	15.04	15.29	14.98	15.27	+2.97%	7,395,900
2025-12-01	14.70	14.88	14.63	14.83	-0.80%	5,216,200
2025-11-28	14.86	14.96	14.79	14.95	+3.82%	5,356,400
2025-11-26	14.39	14.54	14.30	14.40	+1.55%	5,480,400
2025-11-25	13.93	14.19	13.71	14.18	+0.14%	5,422,900
2025-11-24	13.88	14.21	13.79	14.16	+2.46%	7,765,800
2025-11-21	13.59	13.99	13.35	13.82	+0.51%	7,787,100
2025-11-20	14.61	14.68	13.72	13.75	-2.27%	9,358,700
2025-11-19	13.89	14.11	13.79	14.07	-0.71%	7,126,700
2025-11-18	14.08	14.32	13.93	14.17	-0.91%	7,443,700
2025-11-17	14.27	14.54	14.20	14.30	-2.12%	7,068,100
2025-11-14	14.35	14.84	14.33	14.61	-0.14%	4,582,200
2025-11-13	15.10	15.10	14.55	14.63	-2.40%	9,073,800
2025-11-12	15.13	15.13	14.91	14.99	+0.07%	5,385,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.35%). Worst month: Jul (-8.68%). Based on 5 years of daily data (2022–2026).

Jan+7.80%
Feb+7.64%
Mar+0.05%
Apr+4.06%
May+12.35%
Jun+7.73%
Jul-8.68%
Aug+1.86%
Sep+6.18%
Oct+6.34%
Nov+9.03%
Dec+2.29%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is ASE Industrial Holding Co Ltd ADR's (ASX) latest close?

35.48 on 2026-11-10, from the Closelook data lake's daily price record.

What is ASX's 52-week high and low?

47.93 high and 13.35 low over the trailing 52 weeks, as of 2026-11-10.

What is ASE Industrial Holding Co Ltd ADR's strongest and weakest month historically?

Historically, ASX's strongest calendar month has been May (average +12.35%) and its weakest Jul (average -8.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is ASE Industrial Holding Co Ltd ADR's Closelooknet score?

47 out of 100 (momentum 56 · quality 37 · valuation 42), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ASX?

Up 8.6% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.

Is ASX above its 50-day and 200-day moving averages?

ASE Industrial Holding Co Ltd ADR trades 16.7% below its 50-day and 1.6% above its 200-day moving average (13.6% below its 20-day). As of 2026-11-09.