NYSE:ASX Stock Quote
8.8000
-0.4800 (-5.17%)
Ase Industrial Holding Ltd is a multifaceted company engaged in the design, manufacture, and distribution of various industrial products and solutions
Specializing in advanced materials and innovative manufacturing processes, the company serves a wide range of sectors, including construction, automotive, and electronics. By focusing on sustainability and technological advancements, Ase Industrial Holding aims to provide high-quality, efficient, and environmentally friendly products that meet the evolving needs of its customers. The company is committed to driving growth through strategic partnerships and investments in research and development.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 9.06 | 9.09 | 8.77 | 8.80 | 12,884,454 | 8.80 |
| 3/27/2025 | 9.36 | 9.44 | 9.24 | 9.28 | 12,897,858 | 9.28 |
| 3/26/2025 | 9.79 | 9.79 | 9.42 | 9.50 | 13,480,045 | 9.50 |
| 3/25/2025 | 9.88 | 9.88 | 9.75 | 9.76 | 6,236,972 | 9.76 |
| 3/24/2025 | 9.84 | 9.93 | 9.74 | 9.88 | 7,945,782 | 9.88 |
| 3/21/2025 | 9.70 | 9.78 | 9.66 | 9.75 | 8,438,891 | 9.75 |
| 3/20/2025 | 9.82 | 9.95 | 9.78 | 9.83 | 4,760,978 | 9.83 |
| 3/19/2025 | 9.68 | 9.88 | 9.66 | 9.77 | 11,027,071 | 9.77 |
| 3/18/2025 | 9.70 | 9.82 | 9.64 | 9.75 | 11,685,934 | 9.75 |
| 3/17/2025 | 9.71 | 9.83 | 9.63 | 9.77 | 8,274,514 | 9.77 |
| 3/14/2025 | 9.51 | 9.66 | 9.45 | 9.66 | 7,896,787 | 9.66 |
| 3/13/2025 | 9.60 | 9.65 | 9.44 | 9.53 | 5,376,409 | 9.53 |
| 3/12/2025 | 9.75 | 9.81 | 9.63 | 9.72 | 6,820,113 | 9.72 |
| 3/11/2025 | 9.48 | 9.63 | 9.31 | 9.47 | 8,244,560 | 9.47 |
| 3/10/2025 | 9.73 | 9.88 | 9.45 | 9.57 | 14,745,658 | 9.57 |
| 3/07/2025 | 9.95 | 10.06 | 9.72 | 10.05 | 10,004,927 | 10.05 |
| 3/06/2025 | 10.04 | 10.17 | 9.87 | 9.90 | 10,888,589 | 9.90 |
| 3/05/2025 | 10.13 | 10.32 | 10.05 | 10.29 | 10,617,969 | 10.29 |
| 3/04/2025 | 9.86 | 10.20 | 9.70 | 9.98 | 20,121,148 | 9.98 |
| 3/03/2025 | 10.19 | 10.23 | 9.66 | 9.74 | 16,917,069 | 9.74 |
| 2/28/2025 | 10.04 | 10.19 | 9.93 | 10.13 | 12,821,269 | 10.13 |
| 2/27/2025 | 10.57 | 10.61 | 10.03 | 10.03 | 20,746,317 | 10.03 |
| 2/26/2025 | 10.78 | 10.95 | 10.71 | 10.84 | 6,534,677 | 10.84 |
| 2/25/2025 | 10.83 | 10.88 | 10.63 | 10.63 | 14,319,944 | 10.63 |
| 2/24/2025 | 10.83 | 10.90 | 10.60 | 10.62 | 9,783,834 | 10.62 |
| 2/21/2025 | 11.18 | 11.24 | 10.87 | 10.94 | 11,041,379 | 10.94 |
| 2/20/2025 | 11.16 | 11.24 | 11.05 | 11.18 | 9,582,058 | 11.18 |
| 2/19/2025 | 11.32 | 11.37 | 11.22 | 11.36 | 13,409,524 | 11.36 |
| 2/18/2025 | 11.00 | 11.14 | 10.91 | 11.03 | 13,882,474 | 11.03 |
| 2/14/2025 | 10.92 | 11.06 | 10.74 | 10.88 | 8,074,634 | 10.88 |
| 2/13/2025 | 10.57 | 10.90 | 10.51 | 10.81 | 6,916,948 | 10.81 |
| 2/12/2025 | 10.20 | 10.26 | 10.13 | 10.24 | 9,419,407 | 10.24 |
| 2/11/2025 | 10.33 | 10.40 | 10.28 | 10.33 | 7,119,761 | 10.33 |
| 2/10/2025 | 10.34 | 10.39 | 10.22 | 10.28 | 5,089,006 | 10.28 |
| 2/07/2025 | 10.26 | 10.34 | 10.08 | 10.12 | 7,888,713 | 10.12 |
| 2/06/2025 | 10.07 | 10.17 | 10.03 | 10.11 | 8,684,102 | 10.11 |
| 2/05/2025 | 9.98 | 10.16 | 9.97 | 10.09 | 10,096,810 | 10.09 |
| 2/04/2025 | 9.78 | 9.99 | 9.78 | 9.88 | 5,974,898 | 9.88 |
| 2/03/2025 | 9.75 | 10.02 | 9.65 | 9.85 | 8,985,703 | 9.85 |
| 1/31/2025 | 10.09 | 10.41 | 10.09 | 10.15 | 14,479,281 | 10.15 |
| 1/30/2025 | 9.94 | 10.15 | 9.88 | 10.08 | 10,671,179 | 10.08 |
| 1/29/2025 | 9.96 | 9.99 | 9.72 | 9.83 | 6,386,218 | 9.83 |
| 1/28/2025 | 9.82 | 9.88 | 9.55 | 9.82 | 9,158,039 | 9.82 |
| 1/27/2025 | 10.49 | 10.55 | 9.66 | 9.73 | 18,197,468 | 9.73 |
| 1/24/2025 | 11.04 | 11.04 | 10.84 | 10.86 | 10,915,202 | 10.86 |
| 1/23/2025 | 10.95 | 10.96 | 10.74 | 10.93 | 6,204,390 | 10.93 |
| 1/22/2025 | 11.16 | 11.22 | 11.00 | 11.02 | 11,159,009 | 11.02 |
| 1/21/2025 | 10.88 | 11.04 | 10.72 | 10.96 | 11,094,863 | 10.96 |
| 1/17/2025 | 10.51 | 10.63 | 10.51 | 10.52 | 6,236,446 | 10.52 |
| 1/16/2025 | 10.60 | 10.72 | 10.47 | 10.51 | 13,384,294 | 10.51 |
| 1/15/2025 | 10.34 | 10.43 | 10.28 | 10.38 | 7,852,212 | 10.38 |
| 1/14/2025 | 10.15 | 10.24 | 10.06 | 10.15 | 8,929,700 | 10.15 |
| 1/13/2025 | 10.21 | 10.21 | 10.02 | 10.14 | 9,017,325 | 10.14 |
| 1/10/2025 | 10.60 | 10.63 | 10.41 | 10.49 | 11,794,476 | 10.49 |
| 1/08/2025 | 10.71 | 10.80 | 10.66 | 10.76 | 10,427,452 | 10.76 |
| 1/07/2025 | 11.08 | 11.14 | 10.79 | 10.86 | 11,030,369 | 10.86 |
| 1/06/2025 | 10.49 | 10.71 | 10.49 | 10.64 | 10,472,585 | 10.64 |
| 1/03/2025 | 10.06 | 10.26 | 10.02 | 10.21 | 9,489,602 | 10.21 |
| 1/02/2025 | 10.01 | 10.17 | 9.97 | 10.02 | 7,660,510 | 10.02 |
| 12/31/2024 | 10.15 | 0.00 | 10.15 | 10.07 | 0 | 10.07 |
| 12/30/2024 | 10.18 | 10.22 | 10.09 | 10.15 | 7,156,726 | 10.15 |