Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 658.00 | 658.00 | 640.00 | 649.00 | 630.03 | 32,616 |
| 2023-05-08 | 656.00 | 660.00 | 653.00 | 658.00 | 638.77 | 22,773 |
| 2023-05-05 | 650.00 | 660.00 | 645.00 | 656.00 | 636.83 | 66,420 |
| 2023-05-04 | 664.00 | 665.00 | 642.00 | 651.00 | 631.97 | 88,257 |
| 2023-05-03 | 663.00 | 664.00 | 660.00 | 664.00 | 644.59 | 16,088 |
| 2023-05-02 | 665.00 | 668.00 | 660.00 | 666.00 | 646.53 | 37,661 |
| 2023-04-28 | 663.00 | 666.00 | 660.00 | 665.00 | 645.56 | 36,963 |
| 2023-04-27 | 655.00 | 665.00 | 650.00 | 663.00 | 643.62 | 55,108 |
| 2023-04-26 | 641.00 | 650.00 | 640.00 | 650.00 | 631.00 | 64,828 |
| 2023-04-25 | 670.00 | 678.00 | 639.00 | 658.00 | 638.77 | 169,358 |
| 2023-04-24 | 670.00 | 680.00 | 670.00 | 675.00 | 655.27 | 29,295 |
| 2023-04-21 | 685.00 | 690.00 | 670.00 | 673.00 | 653.33 | 109,446 |
| 2023-04-20 | 703.00 | 703.00 | 683.00 | 689.00 | 668.86 | 63,192 |
| 2023-04-19 | 710.00 | 714.00 | 691.00 | 703.00 | 682.45 | 190,793 |
| 2023-04-18 | 714.00 | 714.00 | 700.00 | 704.00 | 683.42 | 133,975 |
| 2023-04-17 | 686.00 | 719.00 | 681.00 | 714.00 | 693.13 | 186,927 |
| 2023-04-14 | 678.00 | 686.00 | 676.00 | 686.00 | 665.95 | 62,937 |
| 2023-04-13 | 680.00 | 684.00 | 665.00 | 674.00 | 654.30 | 103,597 |
| 2023-04-12 | 681.00 | 688.00 | 681.00 | 685.00 | 664.98 | 27,196 |
| 2023-04-11 | 672.00 | 690.00 | 670.00 | 688.00 | 667.89 | 94,821 |
| 2023-04-10 | 665.00 | 673.00 | 665.00 | 673.00 | 653.33 | 41,769 |
| 2023-04-07 | 670.00 | 672.00 | 668.00 | 671.00 | 651.39 | 36,191 |
| 2023-04-06 | 670.00 | 673.00 | 668.00 | 671.00 | 651.39 | 66,267 |
| 2023-03-31 | 671.00 | 674.00 | 670.00 | 674.00 | 654.30 | 29,491 |
| 2023-03-30 | 670.00 | 675.00 | 670.00 | 673.00 | 653.33 | 27,958 |
| 2023-03-29 | 680.00 | 680.00 | 670.00 | 674.00 | 654.30 | 79,124 |
| 2023-03-28 | 683.00 | 685.00 | 667.00 | 680.00 | 660.13 | 92,035 |
| 2023-03-27 | 680.00 | 688.00 | 677.00 | 683.00 | 663.04 | 100,120 |
| 2023-03-24 | 683.00 | 690.00 | 670.00 | 679.00 | 659.15 | 90,963 |
| 2023-03-23 | 660.00 | 684.00 | 651.00 | 683.00 | 663.04 | 292,116 |
| 2023-03-22 | 615.00 | 664.00 | 615.00 | 655.00 | 635.86 | 328,429 |
| 2023-03-21 | 615.00 | 615.00 | 610.00 | 614.00 | 596.05 | 27,343 |
| 2023-03-20 | 616.00 | 618.00 | 611.00 | 614.00 | 596.05 | 77,557 |
| 2023-03-17 | 614.00 | 625.00 | 612.00 | 615.00 | 597.03 | 118,764 |
| 2023-03-16 | 610.00 | 614.00 | 597.00 | 614.00 | 596.05 | 162,475 |
| 2023-03-15 | 613.00 | 614.00 | 608.00 | 610.00 | 592.17 | 41,469 |
| 2023-03-14 | 611.00 | 614.00 | 606.00 | 610.00 | 592.17 | 57,769 |
| 2023-03-13 | 627.00 | 627.00 | 601.00 | 618.00 | 599.94 | 149,689 |
| 2023-03-10 | 601.00 | 633.00 | 600.00 | 627.00 | 608.67 | 299,188 |
| 2023-03-09 | 601.00 | 603.00 | 598.00 | 603.00 | 585.38 | 83,157 |
| 2023-03-08 | 598.00 | 603.00 | 598.00 | 601.00 | 583.43 | 48,073 |
| 2023-03-07 | 602.00 | 609.00 | 595.00 | 600.00 | 582.46 | 112,063 |
| 2023-03-06 | 602.00 | 602.00 | 598.00 | 602.00 | 584.41 | 41,294 |
| 2023-03-03 | 600.00 | 604.00 | 598.00 | 602.00 | 584.41 | 97,743 |
| 2023-03-02 | 595.00 | 600.00 | 583.00 | 600.00 | 582.46 | 116,494 |
| 2023-03-01 | 563.00 | 595.00 | 561.00 | 588.00 | 570.81 | 99,077 |
| 2023-02-24 | 561.00 | 564.00 | 559.00 | 562.00 | 545.57 | 16,089 |
| 2023-02-23 | 565.00 | 565.00 | 559.00 | 564.00 | 547.52 | 18,379 |
| 2023-02-22 | 562.00 | 566.00 | 556.00 | 562.00 | 545.57 | 33,170 |
| 2023-02-21 | 558.00 | 566.00 | 558.00 | 563.00 | 546.55 | 38,607 |
| 2023-02-20 | 552.00 | 559.00 | 552.00 | 558.00 | 541.69 | 16,712 |
| 2023-02-17 | 556.00 | 561.00 | 553.00 | 555.00 | 538.78 | 22,369 |
| 2023-02-16 | 558.00 | 562.00 | 558.00 | 562.00 | 545.57 | 12,052 |
| 2023-02-15 | 560.00 | 563.00 | 558.00 | 562.00 | 545.57 | 34,949 |
| 2023-02-14 | 563.00 | 566.00 | 559.00 | 564.00 | 547.52 | 22,340 |
| 2023-02-13 | 566.00 | 569.00 | 557.00 | 562.00 | 545.57 | 25,181 |
| 2023-02-10 | 554.00 | 568.00 | 552.00 | 566.00 | 549.46 | 22,114 |
| 2023-02-09 | 557.00 | 558.00 | 553.00 | 558.00 | 541.69 | 11,572 |
| 2023-02-08 | 555.00 | 560.00 | 553.00 | 560.00 | 543.63 | 22,585 |
| 2023-02-07 | 557.00 | 557.00 | 550.00 | 555.00 | 538.78 | 13,664 |
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.