Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 675.00 | 696.00 | 669.00 | 690.00 | 669.83 | 1,432,829 |
| 2024-04-30 | 682.00 | 708.00 | 675.00 | 681.00 | 661.10 | 3,526,754 |
| 2024-04-29 | 659.00 | 677.00 | 652.00 | 672.00 | 652.36 | 1,338,900 |
| 2024-04-26 | 665.00 | 688.00 | 652.00 | 652.00 | 632.94 | 1,869,003 |
| 2024-04-25 | 668.00 | 668.00 | 654.00 | 654.00 | 634.89 | 614,001 |
| 2024-04-24 | 639.00 | 682.00 | 638.00 | 674.00 | 654.30 | 1,958,389 |
| 2024-04-23 | 648.00 | 655.00 | 625.00 | 631.00 | 612.56 | 1,059,318 |
| 2024-04-22 | 679.00 | 679.00 | 640.00 | 640.00 | 621.29 | 1,220,945 |
| 2024-04-19 | 700.00 | 704.00 | 648.00 | 675.00 | 655.27 | 1,848,822 |
| 2024-04-18 | 692.00 | 725.00 | 687.00 | 704.00 | 683.42 | 3,567,453 |
| 2024-04-17 | 646.00 | 698.00 | 644.00 | 698.00 | 677.60 | 3,913,853 |
| 2024-04-16 | 621.00 | 653.00 | 621.00 | 635.00 | 616.44 | 1,412,345 |
| 2024-04-15 | 650.00 | 650.00 | 628.00 | 630.00 | 611.59 | 613,270 |
| 2024-04-12 | 642.00 | 654.00 | 642.00 | 650.00 | 631.00 | 422,233 |
| 2024-04-11 | 656.00 | 662.00 | 641.00 | 644.00 | 625.18 | 610,342 |
| 2024-04-10 | 651.00 | 664.00 | 649.00 | 655.00 | 635.86 | 660,055 |
| 2024-04-09 | 646.00 | 659.00 | 643.00 | 650.00 | 631.00 | 798,076 |
| 2024-04-08 | 655.00 | 668.00 | 639.00 | 639.00 | 620.32 | 651,112 |
| 2024-04-03 | 640.00 | 658.00 | 640.00 | 647.00 | 628.09 | 638,964 |
| 2024-04-02 | 624.00 | 665.00 | 624.00 | 650.00 | 631.00 | 1,847,886 |
| 2024-04-01 | 619.00 | 624.00 | 616.00 | 619.00 | 600.91 | 220,192 |
| 2024-03-29 | 610.00 | 619.00 | 606.00 | 619.00 | 600.91 | 587,435 |
| 2024-03-28 | 626.00 | 627.00 | 609.00 | 611.00 | 593.14 | 656,296 |
| 2024-03-27 | 621.00 | 628.00 | 620.00 | 624.00 | 605.76 | 303,974 |
| 2024-03-26 | 631.00 | 642.00 | 619.00 | 625.00 | 606.73 | 698,099 |
| 2024-03-25 | 643.00 | 651.00 | 627.00 | 631.00 | 612.56 | 1,055,871 |
| 2024-03-22 | 640.00 | 657.00 | 638.00 | 648.00 | 629.06 | 774,775 |
| 2024-03-21 | 649.00 | 676.00 | 636.00 | 640.00 | 621.29 | 2,250,339 |
| 2024-03-20 | 629.00 | 642.00 | 623.00 | 626.00 | 607.70 | 686,215 |
| 2024-03-19 | 626.00 | 645.00 | 623.00 | 629.00 | 610.62 | 725,586 |
| 2024-03-18 | 601.00 | 634.00 | 601.00 | 630.00 | 611.59 | 943,881 |
| 2024-03-15 | 615.00 | 623.00 | 611.00 | 614.00 | 596.05 | 1,028,807 |
| 2024-03-14 | 648.00 | 648.00 | 621.00 | 628.00 | 609.65 | 1,307,078 |
| 2024-03-13 | 666.00 | 674.00 | 651.00 | 651.00 | 631.97 | 934,713 |
| 2024-03-12 | 674.00 | 674.00 | 656.00 | 659.00 | 639.74 | 775,588 |
| 2024-03-11 | 667.00 | 678.00 | 659.00 | 667.00 | 647.51 | 796,221 |
| 2024-03-08 | 676.00 | 697.00 | 645.00 | 658.00 | 638.77 | 3,061,286 |
| 2024-03-07 | 702.00 | 717.00 | 671.00 | 671.00 | 651.39 | 3,544,770 |
| 2024-03-06 | 675.00 | 686.00 | 673.00 | 677.00 | 657.21 | 922,674 |
| 2024-03-05 | 691.00 | 696.00 | 677.00 | 677.00 | 657.21 | 1,064,521 |
| 2024-03-04 | 686.00 | 698.00 | 681.00 | 681.00 | 661.10 | 1,125,028 |
| 2024-03-01 | 692.00 | 700.00 | 680.00 | 681.00 | 661.10 | 1,166,240 |
| 2024-02-29 | 700.00 | 707.00 | 684.00 | 692.00 | 671.77 | 2,514,547 |
| 2024-02-27 | 703.00 | 710.00 | 679.00 | 693.00 | 672.75 | 2,275,956 |
| 2024-02-26 | 685.00 | 709.00 | 669.00 | 699.00 | 678.57 | 3,286,678 |
| 2024-02-23 | 658.00 | 693.00 | 656.00 | 688.00 | 667.89 | 4,955,681 |
| 2024-02-22 | 602.00 | 654.00 | 600.00 | 650.00 | 631.00 | 4,511,419 |
| 2024-02-21 | 600.00 | 602.00 | 594.00 | 595.00 | 577.61 | 505,236 |
| 2024-02-20 | 592.00 | 606.00 | 590.00 | 598.00 | 580.52 | 994,347 |
| 2024-02-19 | 597.00 | 599.00 | 586.00 | 591.00 | 573.73 | 871,253 |
| 2024-02-16 | 610.00 | 610.00 | 594.00 | 600.00 | 582.46 | 954,392 |
| 2024-02-15 | 582.00 | 602.00 | 575.00 | 601.00 | 583.43 | 3,012,110 |
| 2024-02-05 | 582.00 | 582.00 | 566.00 | 572.00 | 555.28 | 732,396 |
| 2024-02-02 | 566.00 | 582.00 | 566.00 | 577.00 | 560.14 | 909,357 |
| 2024-02-01 | 568.00 | 570.00 | 560.00 | 562.00 | 545.57 | 545,757 |
| 2024-01-31 | 579.00 | 584.00 | 565.00 | 569.00 | 552.37 | 935,445 |
| 2024-01-30 | 572.00 | 588.00 | 564.00 | 579.00 | 562.08 | 1,436,780 |
| 2024-01-29 | 575.00 | 575.00 | 559.00 | 568.00 | 551.40 | 793,379 |
| 2024-01-26 | 576.00 | 582.00 | 568.00 | 572.00 | 555.28 | 648,004 |
| 2024-01-25 | 568.00 | 588.00 | 561.00 | 578.00 | 561.11 | 1,659,049 |
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.