Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 593.00 | 611.00 | 592.00 | 611.00 | 597.15 | 513,837 |
| 2024-07-29 | 624.00 | 628.00 | 596.00 | 599.00 | 585.42 | 1,013,338 |
| 2024-07-26 | 590.00 | 608.00 | 588.00 | 606.00 | 592.27 | 786,383 |
| 2024-07-23 | 618.00 | 621.00 | 611.00 | 616.00 | 602.04 | 785,226 |
| 2024-07-22 | 639.00 | 639.00 | 598.00 | 606.00 | 592.27 | 2,172,423 |
| 2024-07-19 | 656.00 | 657.00 | 635.00 | 635.00 | 620.61 | 1,318,329 |
| 2024-07-18 | 672.00 | 673.00 | 643.00 | 657.00 | 642.11 | 1,944,228 |
| 2024-07-17 | 697.00 | 699.00 | 682.00 | 688.00 | 672.41 | 568,353 |
| 2024-07-16 | 694.00 | 707.00 | 692.00 | 692.00 | 676.32 | 597,164 |
| 2024-07-15 | 694.00 | 699.00 | 689.00 | 692.00 | 676.32 | 481,519 |
| 2024-07-12 | 716.00 | 716.00 | 690.00 | 690.00 | 674.36 | 1,779,348 |
| 2024-07-11 | 753.00 | 753.00 | 721.00 | 721.00 | 704.66 | 1,800,608 |
| 2024-07-10 | 735.00 | 746.00 | 727.00 | 741.00 | 724.21 | 679,498 |
| 2024-07-09 | 744.00 | 753.00 | 723.00 | 732.00 | 715.41 | 1,239,026 |
| 2024-07-08 | 737.00 | 746.00 | 733.00 | 738.00 | 716.43 | 741,513 |
| 2024-07-05 | 747.00 | 750.00 | 732.00 | 738.00 | 716.43 | 1,034,939 |
| 2024-07-04 | 755.00 | 761.00 | 736.00 | 740.00 | 718.37 | 1,184,336 |
| 2024-07-03 | 747.00 | 759.00 | 744.00 | 744.00 | 722.25 | 1,357,225 |
| 2024-07-02 | 748.00 | 748.00 | 732.00 | 734.00 | 712.55 | 936,864 |
| 2024-07-01 | 743.00 | 756.00 | 740.00 | 742.00 | 720.31 | 846,089 |
| 2024-06-28 | 762.00 | 765.00 | 736.00 | 739.00 | 717.40 | 1,211,646 |
| 2024-06-27 | 750.00 | 763.00 | 743.00 | 747.00 | 725.17 | 961,621 |
| 2024-06-26 | 751.00 | 756.00 | 740.00 | 748.00 | 726.14 | 1,103,691 |
| 2024-06-25 | 750.00 | 752.00 | 733.00 | 743.00 | 721.28 | 1,040,410 |
| 2024-06-24 | 799.00 | 804.00 | 752.00 | 752.00 | 730.02 | 2,006,151 |
| 2024-06-21 | 788.00 | 796.00 | 771.00 | 792.00 | 768.85 | 1,524,274 |
| 2024-06-20 | 803.00 | 804.00 | 790.00 | 792.00 | 768.85 | 857,674 |
| 2024-06-19 | 811.00 | 822.00 | 796.00 | 800.00 | 776.62 | 1,683,992 |
| 2024-06-18 | 815.00 | 834.00 | 801.00 | 810.00 | 786.33 | 2,307,840 |
| 2024-06-17 | 819.00 | 844.00 | 796.00 | 805.00 | 781.47 | 2,415,063 |
| 2024-06-14 | 790.00 | 827.00 | 781.00 | 809.00 | 785.36 | 3,427,394 |
| 2024-06-13 | 770.00 | 799.00 | 762.00 | 786.00 | 763.03 | 3,492,383 |
| 2024-06-12 | 727.00 | 749.00 | 727.00 | 744.00 | 722.25 | 1,046,688 |
| 2024-06-11 | 737.00 | 742.00 | 725.00 | 725.00 | 703.81 | 603,872 |
| 2024-06-07 | 730.00 | 737.00 | 718.00 | 732.00 | 710.61 | 674,191 |
| 2024-06-06 | 720.00 | 729.00 | 713.00 | 726.00 | 704.78 | 757,747 |
| 2024-06-05 | 733.00 | 733.00 | 710.00 | 710.00 | 689.25 | 828,831 |
| 2024-06-04 | 704.00 | 738.00 | 704.00 | 721.00 | 699.93 | 1,356,458 |
| 2024-06-03 | 727.00 | 729.00 | 692.00 | 704.00 | 683.42 | 1,313,469 |
| 2024-05-31 | 736.00 | 738.00 | 706.00 | 711.00 | 690.22 | 1,293,001 |
| 2024-05-30 | 736.00 | 748.00 | 725.00 | 726.00 | 704.78 | 1,134,822 |
| 2024-05-29 | 760.00 | 761.00 | 741.00 | 747.00 | 725.17 | 1,031,760 |
| 2024-05-28 | 767.00 | 782.00 | 755.00 | 760.00 | 737.79 | 1,623,993 |
| 2024-05-27 | 776.00 | 794.00 | 757.00 | 759.00 | 736.82 | 3,208,616 |
| 2024-05-24 | 755.00 | 776.00 | 742.00 | 765.00 | 742.64 | 1,918,395 |
| 2024-05-23 | 763.00 | 770.00 | 731.00 | 760.00 | 737.79 | 2,783,757 |
| 2024-05-22 | 694.00 | 762.00 | 689.00 | 762.00 | 739.73 | 5,300,832 |
| 2024-05-21 | 690.00 | 695.00 | 680.00 | 693.00 | 672.75 | 525,755 |
| 2024-05-20 | 683.00 | 695.00 | 675.00 | 691.00 | 670.80 | 927,686 |
| 2024-05-17 | 677.00 | 682.00 | 670.00 | 680.00 | 660.13 | 396,602 |
| 2024-05-16 | 678.00 | 686.00 | 672.00 | 677.00 | 657.21 | 603,007 |
| 2024-05-15 | 680.00 | 694.00 | 667.00 | 668.00 | 648.48 | 967,515 |
| 2024-05-14 | 661.00 | 672.00 | 657.00 | 671.00 | 651.39 | 537,677 |
| 2024-05-13 | 670.00 | 675.00 | 660.00 | 660.00 | 640.71 | 720,232 |
| 2024-05-10 | 695.00 | 695.00 | 666.00 | 670.00 | 650.42 | 1,404,937 |
| 2024-05-09 | 697.00 | 704.00 | 683.00 | 688.00 | 667.89 | 958,136 |
| 2024-05-08 | 679.00 | 718.00 | 672.00 | 695.00 | 674.69 | 3,016,757 |
| 2024-05-07 | 677.00 | 692.00 | 662.00 | 674.00 | 654.30 | 1,096,250 |
| 2024-05-06 | 698.00 | 698.00 | 668.00 | 671.00 | 651.39 | 1,292,032 |
| 2024-05-03 | 701.00 | 713.00 | 686.00 | 690.00 | 669.83 | 1,540,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 7.5000 TWD |
| 2025-07-03 | 6.5000 TWD |
| 2024-07-09 | 4.9557 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.