Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 427.00 | 427.00 | 411.00 | 412.00 | 399.96 | 820,568 |
| 2023-10-30 | 428.50 | 435.00 | 426.50 | 427.00 | 414.52 | 1,024,439 |
| 2023-10-27 | 412.00 | 420.00 | 410.00 | 420.00 | 407.72 | 1,060,803 |
| 2023-10-26 | 413.00 | 417.50 | 410.00 | 412.00 | 399.96 | 775,316 |
| 2023-10-25 | 421.00 | 430.50 | 421.00 | 422.00 | 409.67 | 1,058,152 |
| 2023-10-24 | 425.00 | 427.00 | 414.00 | 419.00 | 406.75 | 973,294 |
| 2023-10-23 | 434.50 | 438.00 | 421.50 | 424.00 | 411.61 | 1,436,293 |
| 2023-10-20 | 414.00 | 439.50 | 410.50 | 436.50 | 423.74 | 3,159,773 |
| 2023-10-19 | 410.00 | 429.00 | 400.00 | 415.00 | 402.87 | 5,006,963 |
| 2023-10-18 | 568.00 | 568.00 | 548.00 | 555.00 | 538.78 | 200,299 |
| 2023-10-17 | 575.00 | 584.00 | 563.00 | 565.00 | 548.49 | 222,681 |
| 2023-10-16 | 584.00 | 585.00 | 567.00 | 575.00 | 558.19 | 212,914 |
| 2023-10-13 | 580.00 | 591.00 | 556.00 | 582.00 | 564.99 | 243,766 |
| 2023-10-12 | 542.00 | 588.00 | 541.00 | 577.00 | 560.14 | 305,656 |
| 2023-10-11 | 527.00 | 542.00 | 525.00 | 542.00 | 526.16 | 189,226 |
| 2023-10-06 | 527.00 | 538.00 | 526.00 | 528.00 | 512.57 | 156,571 |
| 2023-10-05 | 523.00 | 535.00 | 523.00 | 531.00 | 515.48 | 181,485 |
| 2023-10-04 | 540.00 | 540.00 | 510.00 | 521.00 | 505.77 | 212,583 |
| 2023-10-03 | 572.00 | 572.00 | 500.00 | 541.00 | 525.19 | 615,724 |
| 2023-10-02 | 572.00 | 579.00 | 569.00 | 572.00 | 555.28 | 115,074 |
| 2023-09-28 | 579.00 | 579.00 | 565.00 | 569.00 | 552.37 | 124,028 |
| 2023-09-27 | 575.00 | 581.00 | 568.00 | 576.00 | 559.17 | 96,146 |
| 2023-09-26 | 589.00 | 589.00 | 577.00 | 578.00 | 561.11 | 118,261 |
| 2023-09-25 | 604.00 | 604.00 | 582.00 | 585.00 | 567.90 | 244,219 |
| 2023-09-22 | 615.00 | 615.00 | 600.00 | 602.00 | 584.41 | 148,091 |
| 2023-09-21 | 628.00 | 630.00 | 609.00 | 616.00 | 598.00 | 179,350 |
| 2023-09-20 | 623.00 | 633.00 | 620.00 | 628.00 | 609.65 | 129,215 |
| 2023-09-19 | 630.00 | 630.00 | 617.00 | 623.00 | 604.79 | 138,312 |
| 2023-09-18 | 611.00 | 634.00 | 607.00 | 627.00 | 608.67 | 365,923 |
| 2023-09-15 | 600.00 | 615.00 | 597.00 | 611.00 | 593.14 | 171,556 |
| 2023-09-14 | 600.00 | 600.00 | 595.00 | 597.00 | 579.55 | 31,596 |
| 2023-09-13 | 595.00 | 601.00 | 595.00 | 599.00 | 581.49 | 50,407 |
| 2023-09-12 | 600.00 | 602.00 | 597.00 | 598.00 | 580.52 | 50,265 |
| 2023-09-11 | 595.00 | 600.00 | 590.00 | 600.00 | 582.46 | 54,253 |
| 2023-09-08 | 595.00 | 600.00 | 592.00 | 597.00 | 579.55 | 22,262 |
| 2023-09-07 | 599.00 | 601.00 | 596.00 | 600.00 | 582.46 | 57,618 |
| 2023-09-06 | 600.00 | 600.00 | 595.00 | 599.00 | 581.49 | 18,138 |
| 2023-09-05 | 601.00 | 603.00 | 595.00 | 600.00 | 582.46 | 9,347 |
| 2023-09-04 | 602.00 | 603.00 | 590.00 | 600.00 | 582.46 | 45,932 |
| 2023-09-01 | 600.00 | 602.00 | 598.00 | 600.00 | 582.46 | 17,835 |
| 2023-08-31 | 598.00 | 600.00 | 596.00 | 600.00 | 582.46 | 21,470 |
| 2023-08-30 | 591.00 | 598.00 | 590.00 | 598.00 | 580.52 | 46,632 |
| 2023-08-29 | 579.00 | 592.00 | 577.00 | 591.00 | 573.73 | 44,656 |
| 2023-08-28 | 569.00 | 583.00 | 569.00 | 583.00 | 565.96 | 46,222 |
| 2023-08-25 | 566.00 | 569.00 | 560.00 | 569.00 | 552.37 | 21,758 |
| 2023-08-24 | 572.00 | 575.00 | 560.00 | 571.00 | 554.31 | 123,375 |
| 2023-08-23 | 586.00 | 586.00 | 565.00 | 572.00 | 555.28 | 98,201 |
| 2023-08-22 | 585.00 | 586.00 | 582.00 | 586.00 | 568.87 | 7,432 |
| 2023-08-21 | 586.00 | 586.00 | 580.00 | 585.00 | 567.90 | 6,898 |
| 2023-08-18 | 589.00 | 589.00 | 580.00 | 586.00 | 568.87 | 11,959 |
| 2023-08-17 | 572.00 | 590.00 | 572.00 | 590.00 | 572.76 | 24,849 |
| 2023-08-16 | 584.00 | 586.00 | 572.00 | 579.00 | 562.08 | 25,086 |
| 2023-08-15 | 584.00 | 591.00 | 578.00 | 586.00 | 568.87 | 69,688 |
| 2023-08-14 | 590.00 | 590.00 | 573.00 | 584.00 | 566.93 | 75,700 |
| 2023-08-11 | 604.00 | 607.00 | 583.00 | 590.00 | 572.76 | 201,514 |
| 2023-08-10 | 620.00 | 623.00 | 605.00 | 608.00 | 590.23 | 159,639 |
| 2023-08-09 | 624.00 | 625.00 | 617.00 | 624.00 | 605.76 | 45,556 |
| 2023-08-08 | 626.00 | 626.00 | 619.00 | 622.00 | 603.82 | 41,887 |
| 2023-08-07 | 628.00 | 628.00 | 619.00 | 625.00 | 606.73 | 89,162 |
| 2023-08-04 | 636.00 | 636.00 | 620.00 | 628.00 | 609.65 | 75,301 |
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.