Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 560.00 | 560.00 | 552.00 | 552.00 | 535.87 | 26,911 |
| 2023-02-02 | 547.00 | 565.00 | 547.00 | 560.00 | 543.63 | 54,586 |
| 2023-02-01 | 541.00 | 547.00 | 541.00 | 547.00 | 531.01 | 6,621 |
| 2023-01-31 | 547.00 | 550.00 | 544.00 | 548.00 | 531.98 | 12,979 |
| 2023-01-30 | 547.00 | 554.00 | 546.00 | 547.00 | 531.01 | 48,725 |
| 2023-01-17 | 547.00 | 548.00 | 542.00 | 547.00 | 531.01 | 12,253 |
| 2023-01-16 | 549.00 | 549.00 | 543.00 | 547.00 | 531.01 | 14,764 |
| 2023-01-13 | 543.00 | 549.00 | 540.00 | 548.00 | 531.98 | 37,350 |
| 2023-01-12 | 540.00 | 542.00 | 538.00 | 541.00 | 525.19 | 16,588 |
| 2023-01-11 | 540.00 | 541.00 | 532.00 | 537.00 | 521.30 | 17,673 |
| 2023-01-10 | 542.00 | 542.00 | 533.00 | 540.00 | 524.22 | 22,136 |
| 2023-01-09 | 535.00 | 541.00 | 533.00 | 541.00 | 525.19 | 6,471 |
| 2023-01-06 | 543.00 | 543.00 | 533.00 | 533.00 | 517.42 | 33,544 |
| 2023-01-05 | 547.00 | 550.00 | 540.00 | 545.00 | 529.07 | 44,091 |
| 2023-01-04 | 530.00 | 547.00 | 530.00 | 547.00 | 531.01 | 34,842 |
| 2023-01-03 | 524.00 | 538.00 | 524.00 | 538.00 | 522.28 | 11,335 |
| 2022-12-30 | 532.00 | 541.00 | 525.00 | 534.00 | 518.39 | 44,274 |
| 2022-12-29 | 535.00 | 550.00 | 530.00 | 535.00 | 519.36 | 66,211 |
| 2022-12-28 | 577.00 | 583.00 | 536.00 | 542.00 | 526.16 | 377,735 |
| 2022-12-27 | 576.00 | 578.00 | 572.00 | 575.00 | 558.19 | 7,205 |
| 2022-12-26 | 573.00 | 578.00 | 570.00 | 578.00 | 561.11 | 8,436 |
| 2022-12-23 | 573.00 | 578.00 | 572.00 | 572.00 | 555.28 | 18,004 |
| 2022-12-22 | 577.00 | 577.00 | 575.00 | 576.00 | 559.17 | 296 |
| 2022-12-21 | 579.00 | 579.00 | 570.00 | 570.00 | 553.34 | 13,640 |
| 2022-12-20 | 585.00 | 586.00 | 571.00 | 573.00 | 556.25 | 18,965 |
| 2022-12-19 | 599.00 | 599.00 | 586.00 | 586.00 | 568.87 | 7,255 |
| 2022-12-16 | 598.00 | 602.00 | 590.00 | 602.00 | 584.41 | 28,182 |
| 2022-12-15 | 592.00 | 602.00 | 586.00 | 602.00 | 584.41 | 108,077 |
| 2022-12-14 | 581.00 | 592.00 | 581.00 | 588.00 | 570.81 | 2,184 |
| 2022-12-13 | 582.00 | 596.00 | 581.00 | 591.00 | 573.73 | 58,504 |
| 2022-12-12 | 590.00 | 590.00 | 575.00 | 580.00 | 563.05 | 23,846 |
| 2022-12-09 | 586.00 | 586.00 | 582.00 | 582.00 | 564.99 | 4,433 |
| 2022-12-08 | 582.00 | 586.00 | 580.00 | 580.00 | 563.05 | 12,830 |
| 2022-12-07 | 587.00 | 590.00 | 582.00 | 587.00 | 569.84 | 16,741 |
| 2022-12-06 | 587.00 | 593.00 | 587.00 | 592.00 | 574.70 | 2,914 |
| 2022-12-05 | 593.00 | 595.00 | 586.00 | 593.00 | 575.67 | 22,417 |
| 2022-12-02 | 591.00 | 592.00 | 587.00 | 592.00 | 574.70 | 7,553 |
| 2022-12-01 | 590.00 | 595.00 | 588.00 | 591.00 | 573.73 | 20,573 |
| 2022-11-30 | 580.00 | 590.00 | 580.00 | 587.00 | 569.84 | 12,924 |
| 2022-11-29 | 588.00 | 588.00 | 582.00 | 583.00 | 565.96 | 8,776 |
| 2022-11-28 | 598.00 | 598.00 | 585.00 | 587.00 | 569.84 | 36,047 |
| 2022-11-25 | 598.00 | 602.00 | 595.00 | 600.00 | 582.46 | 18,814 |
| 2022-11-24 | 596.00 | 598.00 | 588.00 | 595.00 | 577.61 | 8,814 |
| 2022-11-23 | 585.00 | 600.00 | 585.00 | 596.00 | 578.58 | 19,367 |
| 2022-11-22 | 600.00 | 600.00 | 582.00 | 597.00 | 579.55 | 28,938 |
| 2022-11-21 | 601.00 | 620.00 | 595.00 | 599.00 | 581.49 | 57,924 |
| 2022-11-18 | 573.00 | 606.00 | 560.00 | 604.00 | 586.35 | 148,551 |
| 2022-11-17 | 540.00 | 574.00 | 540.00 | 574.00 | 557.22 | 80,882 |
| 2022-11-16 | 540.00 | 546.00 | 540.00 | 545.00 | 529.07 | 13,372 |
| 2022-11-15 | 542.00 | 547.00 | 542.00 | 547.00 | 531.01 | 11,327 |
| 2022-11-14 | 545.00 | 545.00 | 540.00 | 545.00 | 529.07 | 15,541 |
| 2022-11-11 | 545.00 | 552.00 | 539.00 | 543.00 | 527.13 | 31,799 |
| 2022-11-10 | 540.00 | 544.00 | 533.00 | 544.00 | 528.10 | 21,177 |
| 2022-11-09 | 529.00 | 547.00 | 528.00 | 546.00 | 530.04 | 36,582 |
| 2022-11-08 | 530.00 | 530.00 | 522.00 | 528.00 | 512.57 | 46,435 |
| 2022-11-07 | 524.00 | 532.00 | 521.00 | 532.00 | 516.45 | 20,302 |
| 2022-11-04 | 524.00 | 524.00 | 521.00 | 521.00 | 505.77 | 8,400 |
| 2022-11-03 | 520.00 | 523.00 | 520.00 | 523.00 | 507.71 | 6,780 |
| 2022-11-02 | 521.00 | 523.00 | 520.00 | 523.00 | 507.71 | 2,349 |
| 2022-11-01 | 520.00 | 523.00 | 520.00 | 522.00 | 506.74 | 22,924 |
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.