Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 635.00 | 656.00 | 628.00 | 637.00 | 618.38 | 154,473 |
| 2023-08-01 | 625.00 | 638.00 | 625.00 | 632.00 | 613.53 | 223,443 |
| 2023-07-31 | 617.00 | 635.00 | 616.00 | 625.00 | 606.73 | 100,607 |
| 2023-07-28 | 613.00 | 617.00 | 611.00 | 617.00 | 598.97 | 33,627 |
| 2023-07-27 | 610.00 | 622.00 | 610.00 | 615.00 | 597.03 | 63,894 |
| 2023-07-26 | 620.00 | 620.00 | 610.00 | 615.00 | 597.03 | 60,581 |
| 2023-07-25 | 612.00 | 639.00 | 608.00 | 619.00 | 600.91 | 210,128 |
| 2023-07-24 | 610.00 | 612.00 | 599.00 | 612.00 | 594.11 | 119,704 |
| 2023-07-21 | 617.00 | 617.00 | 600.00 | 609.00 | 591.20 | 125,833 |
| 2023-07-20 | 627.00 | 630.00 | 600.00 | 619.00 | 600.91 | 291,028 |
| 2023-07-19 | 577.00 | 673.00 | 576.00 | 640.00 | 621.29 | 689,394 |
| 2023-07-18 | 572.00 | 577.00 | 570.00 | 577.00 | 560.14 | 9,372 |
| 2023-07-17 | 576.00 | 577.00 | 568.00 | 572.00 | 555.28 | 35,671 |
| 2023-07-14 | 570.00 | 578.00 | 570.00 | 575.00 | 558.19 | 29,303 |
| 2023-07-13 | 572.00 | 579.00 | 568.00 | 575.00 | 558.19 | 20,490 |
| 2023-07-12 | 568.00 | 572.00 | 567.00 | 571.00 | 554.31 | 15,546 |
| 2023-07-11 | 574.00 | 574.00 | 566.00 | 571.00 | 554.31 | 27,396 |
| 2023-07-10 | 577.00 | 577.00 | 569.00 | 575.00 | 558.19 | 29,372 |
| 2023-07-07 | 570.00 | 576.00 | 570.00 | 576.00 | 559.17 | 12,625 |
| 2023-07-06 | 576.00 | 580.00 | 569.00 | 575.00 | 558.19 | 35,557 |
| 2023-07-05 | 592.00 | 592.00 | 578.00 | 590.00 | 572.76 | 29,557 |
| 2023-07-04 | 590.00 | 592.00 | 588.00 | 592.00 | 574.70 | 13,336 |
| 2023-07-03 | 595.00 | 597.00 | 590.00 | 594.00 | 576.64 | 57,616 |
| 2023-06-30 | 582.00 | 595.00 | 582.00 | 595.00 | 577.61 | 41,734 |
| 2023-06-29 | 585.00 | 585.00 | 578.00 | 582.00 | 564.99 | 20,559 |
| 2023-06-28 | 580.00 | 588.00 | 579.00 | 588.00 | 570.81 | 29,991 |
| 2023-06-27 | 580.00 | 588.00 | 572.00 | 580.00 | 563.05 | 41,801 |
| 2023-06-26 | 580.00 | 582.00 | 573.00 | 579.00 | 562.08 | 32,594 |
| 2023-06-21 | 579.00 | 587.00 | 579.00 | 587.00 | 569.84 | 23,556 |
| 2023-06-20 | 580.00 | 583.00 | 573.00 | 583.00 | 565.96 | 14,429 |
| 2023-06-19 | 592.00 | 594.00 | 570.00 | 580.00 | 563.05 | 95,373 |
| 2023-06-16 | 595.00 | 595.00 | 586.00 | 592.00 | 574.70 | 40,056 |
| 2023-06-15 | 602.00 | 612.00 | 595.00 | 602.00 | 584.41 | 60,191 |
| 2023-06-14 | 580.00 | 605.00 | 580.00 | 602.00 | 584.41 | 87,163 |
| 2023-06-13 | 560.00 | 592.00 | 557.00 | 584.00 | 566.93 | 85,818 |
| 2023-06-12 | 570.00 | 570.00 | 550.00 | 566.00 | 549.46 | 96,483 |
| 2023-06-09 | 570.00 | 576.00 | 570.00 | 575.00 | 558.19 | 27,873 |
| 2023-06-08 | 585.00 | 585.00 | 570.00 | 575.00 | 558.19 | 35,798 |
| 2023-06-07 | 595.00 | 595.00 | 580.00 | 583.00 | 565.96 | 84,551 |
| 2023-06-06 | 593.00 | 600.00 | 590.00 | 599.00 | 581.49 | 13,388 |
| 2023-06-05 | 598.00 | 598.00 | 590.00 | 593.00 | 575.67 | 18,648 |
| 2023-06-02 | 598.00 | 598.00 | 592.00 | 598.00 | 580.52 | 26,303 |
| 2023-06-01 | 591.00 | 598.00 | 591.00 | 598.00 | 580.52 | 7,643 |
| 2023-05-31 | 595.00 | 600.00 | 591.00 | 597.00 | 579.55 | 22,979 |
| 2023-05-30 | 601.00 | 605.00 | 596.00 | 600.00 | 582.46 | 36,582 |
| 2023-05-29 | 595.00 | 602.00 | 595.00 | 602.00 | 584.41 | 29,200 |
| 2023-05-26 | 594.00 | 600.00 | 590.00 | 595.00 | 577.61 | 39,584 |
| 2023-05-25 | 592.00 | 596.00 | 590.00 | 592.00 | 574.70 | 51,221 |
| 2023-05-24 | 600.00 | 600.00 | 593.00 | 597.00 | 579.55 | 7,054 |
| 2023-05-23 | 590.00 | 600.00 | 590.00 | 600.00 | 582.46 | 28,009 |
| 2023-05-22 | 601.00 | 602.00 | 589.00 | 594.00 | 576.64 | 45,226 |
| 2023-05-19 | 606.00 | 606.00 | 595.00 | 601.00 | 583.43 | 22,536 |
| 2023-05-18 | 599.00 | 603.00 | 595.00 | 603.00 | 585.38 | 24,269 |
| 2023-05-17 | 615.00 | 615.00 | 591.00 | 597.00 | 579.55 | 132,910 |
| 2023-05-16 | 620.00 | 620.00 | 611.00 | 615.00 | 597.03 | 36,377 |
| 2023-05-15 | 624.00 | 625.00 | 614.00 | 618.00 | 599.94 | 25,058 |
| 2023-05-12 | 630.00 | 630.00 | 621.00 | 630.00 | 611.59 | 27,265 |
| 2023-05-11 | 639.00 | 643.00 | 617.00 | 629.00 | 610.62 | 41,194 |
| 2023-05-10 | 649.00 | 649.00 | 632.00 | 642.00 | 623.24 | 21,333 |
| 2023-05-09 | 658.00 | 658.00 | 640.00 | 649.00 | 630.03 | 32,616 |
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.