Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 547.00 | 574.00 | 547.00 | 569.00 | 552.37 | 1,869,340 |
| 2024-01-23 | 536.00 | 543.00 | 532.00 | 543.00 | 527.13 | 308,516 |
| 2024-01-22 | 542.00 | 546.00 | 535.00 | 536.00 | 520.33 | 496,751 |
| 2024-01-19 | 547.00 | 549.00 | 533.00 | 538.00 | 522.28 | 666,845 |
| 2024-01-18 | 517.00 | 546.00 | 517.00 | 538.00 | 522.28 | 1,106,677 |
| 2024-01-17 | 514.00 | 527.00 | 514.00 | 517.00 | 501.89 | 555,445 |
| 2024-01-16 | 528.00 | 528.00 | 513.00 | 517.00 | 501.89 | 961,125 |
| 2024-01-15 | 539.00 | 543.00 | 531.00 | 531.00 | 515.48 | 320,508 |
| 2024-01-12 | 543.00 | 544.00 | 535.00 | 536.00 | 520.33 | 361,453 |
| 2024-01-11 | 547.00 | 547.00 | 541.00 | 541.00 | 525.19 | 316,858 |
| 2024-01-10 | 540.00 | 545.00 | 529.00 | 541.00 | 525.19 | 399,652 |
| 2024-01-09 | 546.00 | 546.00 | 539.00 | 539.00 | 523.25 | 371,924 |
| 2024-01-08 | 546.00 | 552.00 | 540.00 | 540.00 | 524.22 | 498,833 |
| 2024-01-05 | 548.00 | 550.00 | 543.00 | 544.00 | 528.10 | 337,999 |
| 2024-01-04 | 547.00 | 555.00 | 544.00 | 548.00 | 531.98 | 499,311 |
| 2024-01-03 | 549.00 | 552.00 | 539.00 | 544.00 | 528.10 | 649,208 |
| 2024-01-02 | 574.00 | 576.00 | 543.00 | 553.00 | 536.84 | 1,478,267 |
| 2023-12-29 | 588.00 | 589.00 | 575.00 | 577.00 | 560.14 | 760,718 |
| 2023-12-28 | 598.00 | 600.00 | 585.00 | 587.00 | 569.84 | 867,516 |
| 2023-12-27 | 580.00 | 609.00 | 580.00 | 595.00 | 577.61 | 2,262,964 |
| 2023-12-26 | 563.00 | 579.00 | 561.00 | 578.00 | 561.11 | 981,741 |
| 2023-12-25 | 565.00 | 565.00 | 554.00 | 563.00 | 546.55 | 481,749 |
| 2023-12-22 | 568.00 | 572.00 | 563.00 | 565.00 | 548.49 | 458,237 |
| 2023-12-21 | 569.00 | 571.00 | 562.00 | 567.00 | 550.43 | 597,294 |
| 2023-12-20 | 576.00 | 579.00 | 568.00 | 575.00 | 558.19 | 442,854 |
| 2023-12-19 | 576.00 | 579.00 | 564.00 | 573.00 | 556.25 | 684,686 |
| 2023-12-18 | 578.00 | 579.00 | 564.00 | 574.00 | 557.22 | 722,840 |
| 2023-12-15 | 585.00 | 587.00 | 568.00 | 578.00 | 561.11 | 1,447,530 |
| 2023-12-14 | 563.00 | 580.00 | 561.00 | 578.00 | 561.11 | 1,828,611 |
| 2023-12-13 | 548.00 | 556.00 | 542.00 | 554.00 | 537.81 | 925,277 |
| 2023-12-12 | 554.00 | 554.00 | 542.00 | 546.00 | 530.04 | 506,938 |
| 2023-12-11 | 530.00 | 550.00 | 530.00 | 549.00 | 532.95 | 1,000,391 |
| 2023-12-08 | 532.00 | 534.00 | 526.00 | 529.00 | 513.54 | 472,524 |
| 2023-12-07 | 532.00 | 538.00 | 521.00 | 524.00 | 508.68 | 1,089,770 |
| 2023-12-06 | 544.00 | 544.00 | 533.00 | 539.00 | 523.25 | 652,880 |
| 2023-12-05 | 542.00 | 552.00 | 535.00 | 543.00 | 527.13 | 707,948 |
| 2023-12-04 | 545.00 | 557.00 | 542.00 | 542.00 | 526.16 | 1,128,124 |
| 2023-12-01 | 551.00 | 551.00 | 537.00 | 542.00 | 526.16 | 920,681 |
| 2023-11-30 | 542.00 | 559.00 | 538.00 | 551.00 | 534.90 | 1,231,489 |
| 2023-11-29 | 536.00 | 539.00 | 530.00 | 537.00 | 521.30 | 643,069 |
| 2023-11-28 | 530.00 | 536.00 | 525.00 | 534.00 | 518.39 | 679,220 |
| 2023-11-27 | 539.00 | 550.00 | 529.00 | 529.00 | 513.54 | 1,697,720 |
| 2023-11-24 | 527.00 | 535.00 | 515.00 | 533.00 | 517.42 | 1,025,532 |
| 2023-11-23 | 531.00 | 532.00 | 510.00 | 523.00 | 507.71 | 2,078,036 |
| 2023-11-22 | 490.00 | 540.00 | 488.50 | 536.00 | 520.33 | 3,415,855 |
| 2023-11-21 | 470.00 | 493.50 | 468.00 | 493.50 | 479.08 | 2,662,262 |
| 2023-11-20 | 462.50 | 468.00 | 460.00 | 465.50 | 451.89 | 597,168 |
| 2023-11-17 | 461.50 | 465.00 | 456.50 | 462.50 | 448.98 | 579,842 |
| 2023-11-16 | 461.50 | 466.50 | 457.00 | 462.00 | 448.50 | 768,175 |
| 2023-11-15 | 448.50 | 475.00 | 446.50 | 464.50 | 450.92 | 2,205,275 |
| 2023-11-14 | 452.50 | 452.50 | 441.00 | 444.00 | 431.02 | 931,923 |
| 2023-11-13 | 458.00 | 459.00 | 450.50 | 450.50 | 437.33 | 1,008,853 |
| 2023-11-10 | 450.50 | 458.00 | 449.50 | 456.00 | 442.67 | 1,192,810 |
| 2023-11-09 | 454.00 | 454.00 | 448.00 | 451.00 | 437.82 | 878,744 |
| 2023-11-08 | 455.00 | 459.00 | 447.00 | 454.00 | 440.73 | 2,010,575 |
| 2023-11-07 | 454.50 | 454.50 | 439.00 | 454.00 | 440.73 | 3,281,536 |
| 2023-11-06 | 424.50 | 424.50 | 418.00 | 421.50 | 409.18 | 421,483 |
| 2023-11-03 | 427.50 | 427.50 | 421.00 | 421.50 | 409.18 | 446,562 |
| 2023-11-02 | 419.00 | 428.00 | 419.00 | 424.00 | 411.61 | 759,884 |
| 2023-11-01 | 415.50 | 417.00 | 412.00 | 415.00 | 402.87 | 278,667 |
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.