Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 522.00 | 523.00 | 520.00 | 520.00 | 504.80 | 8,384 |
| 2022-10-28 | 521.00 | 523.00 | 520.00 | 520.00 | 504.80 | 25,459 |
| 2022-10-27 | 522.00 | 524.00 | 520.00 | 521.00 | 505.77 | 26,803 |
| 2022-10-26 | 520.00 | 523.00 | 520.00 | 523.00 | 507.71 | 9,133 |
| 2022-10-25 | 520.00 | 524.00 | 520.00 | 520.00 | 504.80 | 33,502 |
| 2022-10-24 | 524.00 | 526.00 | 522.00 | 523.00 | 507.71 | 17,826 |
| 2022-10-21 | 520.00 | 525.00 | 519.00 | 524.00 | 508.68 | 29,835 |
| 2022-10-20 | 518.00 | 521.00 | 518.00 | 521.00 | 505.77 | 1,625 |
| 2022-10-19 | 521.00 | 521.00 | 518.00 | 518.00 | 502.86 | 2,366 |
| 2022-10-18 | 521.00 | 523.00 | 520.00 | 520.00 | 504.80 | 3,367 |
| 2022-10-17 | 520.00 | 521.00 | 517.00 | 521.00 | 505.77 | 14,472 |
| 2022-10-14 | 520.00 | 525.00 | 520.00 | 523.00 | 507.71 | 32,126 |
| 2022-10-13 | 523.00 | 525.00 | 516.00 | 516.00 | 500.92 | 19,926 |
| 2022-10-12 | 522.00 | 524.00 | 520.00 | 523.00 | 507.71 | 13,824 |
| 2022-10-11 | 523.00 | 523.00 | 520.00 | 520.00 | 504.80 | 31,678 |
| 2022-10-07 | 536.00 | 540.00 | 530.00 | 534.00 | 518.39 | 5,680 |
| 2022-10-06 | 550.00 | 550.00 | 535.00 | 541.00 | 525.19 | 13,949 |
| 2022-10-05 | 530.00 | 569.00 | 530.00 | 555.00 | 538.78 | 36,934 |
| 2022-10-04 | 522.00 | 524.00 | 519.00 | 524.00 | 508.68 | 17,957 |
| 2022-10-03 | 520.00 | 520.00 | 516.00 | 518.00 | 502.86 | 8,859 |
| 2022-09-30 | 526.00 | 526.00 | 519.00 | 524.00 | 508.68 | 23,783 |
| 2022-09-29 | 530.00 | 540.00 | 527.00 | 530.00 | 514.51 | 35,728 |
| 2022-09-28 | 553.00 | 553.00 | 530.00 | 530.00 | 514.51 | 57,477 |
| 2022-09-27 | 560.00 | 560.00 | 550.00 | 552.00 | 535.87 | 33,940 |
| 2022-09-26 | 568.00 | 568.00 | 551.00 | 556.00 | 539.75 | 78,155 |
| 2022-09-23 | 570.00 | 572.00 | 568.00 | 570.00 | 553.34 | 19,164 |
| 2022-09-22 | 570.00 | 573.00 | 567.00 | 573.00 | 556.25 | 56,792 |
| 2022-09-21 | 568.00 | 571.00 | 568.00 | 568.00 | 551.40 | 19,320 |
| 2022-09-20 | 570.00 | 573.00 | 568.00 | 571.00 | 554.31 | 29,121 |
| 2022-09-19 | 570.00 | 572.00 | 568.00 | 568.00 | 551.40 | 32,600 |
| 2022-09-16 | 574.00 | 574.00 | 570.00 | 573.00 | 556.25 | 21,651 |
| 2022-09-15 | 573.00 | 578.00 | 572.00 | 574.00 | 557.22 | 14,321 |
| 2022-09-14 | 570.00 | 572.00 | 568.00 | 572.00 | 555.28 | 17,394 |
| 2022-09-13 | 575.00 | 575.00 | 570.00 | 574.00 | 557.22 | 4,872 |
| 2022-09-12 | 570.00 | 578.00 | 570.00 | 575.00 | 558.19 | 1,778 |
| 2022-09-08 | 574.00 | 574.00 | 570.00 | 572.00 | 555.28 | 11,828 |
| 2022-09-07 | 575.00 | 577.00 | 571.00 | 571.00 | 554.31 | 9,901 |
| 2022-09-06 | 585.00 | 585.00 | 575.00 | 576.00 | 559.17 | 12,841 |
| 2022-09-05 | 585.00 | 586.00 | 580.00 | 582.00 | 564.99 | 16,065 |
| 2022-09-02 | 587.00 | 589.00 | 584.00 | 588.00 | 570.81 | 21,828 |
| 2022-09-01 | 594.00 | 594.00 | 585.00 | 585.00 | 567.90 | 29,630 |
| 2022-08-31 | 592.00 | 594.00 | 590.00 | 594.00 | 576.64 | 17,247 |
| 2022-08-30 | 590.00 | 597.00 | 589.00 | 597.00 | 579.55 | 18,962 |
| 2022-08-29 | 590.00 | 592.00 | 586.00 | 586.00 | 568.87 | 18,386 |
| 2022-08-26 | 598.00 | 603.00 | 591.00 | 597.00 | 579.55 | 29,555 |
| 2022-08-25 | 590.00 | 598.00 | 590.00 | 598.00 | 580.52 | 6,183 |
| 2022-08-24 | 590.00 | 594.00 | 590.00 | 592.00 | 574.70 | 4,039 |
| 2022-08-23 | 590.00 | 593.00 | 590.00 | 590.00 | 572.76 | 6,371 |
| 2022-08-22 | 590.00 | 594.00 | 590.00 | 593.00 | 575.67 | 6,062 |
| 2022-08-19 | 600.00 | 602.00 | 588.00 | 597.00 | 579.55 | 61,054 |
| 2022-08-18 | 601.00 | 605.00 | 598.00 | 605.00 | 587.32 | 79,469 |
| 2022-08-17 | 606.00 | 606.00 | 601.00 | 601.00 | 583.43 | 10,842 |
| 2022-08-16 | 615.00 | 618.00 | 600.00 | 607.00 | 589.26 | 38,379 |
| 2022-08-15 | 604.00 | 619.00 | 603.00 | 610.00 | 592.17 | 52,118 |
| 2022-08-12 | 600.00 | 611.00 | 600.00 | 608.00 | 590.23 | 30,016 |
| 2022-08-11 | 601.00 | 612.00 | 600.00 | 602.00 | 584.41 | 50,804 |
| 2022-08-10 | 600.00 | 610.00 | 600.00 | 610.00 | 592.17 | 25,200 |
| 2022-08-09 | 606.00 | 606.00 | 600.00 | 601.00 | 583.43 | 12,696 |
| 2022-08-08 | 600.00 | 610.00 | 600.00 | 610.00 | 592.17 | 57,275 |
| 2022-08-05 | 580.00 | 623.00 | 577.00 | 610.00 | 592.17 | 178,181 |
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.