Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 570.00 | 584.00 | 570.00 | 573.00 | 556.25 | 44,093 |
| 2022-08-03 | 576.00 | 576.00 | 565.00 | 575.00 | 558.19 | 59,298 |
| 2022-08-02 | 581.00 | 582.00 | 571.00 | 572.00 | 555.28 | 67,088 |
| 2022-08-01 | 590.00 | 590.00 | 581.00 | 585.00 | 567.90 | 26,336 |
| 2022-07-29 | 595.00 | 600.00 | 590.00 | 595.00 | 577.61 | 42,766 |
| 2022-07-28 | 587.00 | 600.00 | 586.00 | 587.00 | 569.84 | 82,204 |
| 2022-07-27 | 589.00 | 589.00 | 581.00 | 586.00 | 568.87 | 42,832 |
| 2022-07-26 | 598.00 | 601.00 | 582.00 | 589.00 | 571.79 | 72,426 |
| 2022-07-25 | 600.00 | 604.00 | 598.00 | 601.00 | 583.43 | 29,187 |
| 2022-07-22 | 609.00 | 610.00 | 599.00 | 605.00 | 587.32 | 34,889 |
| 2022-07-21 | 586.00 | 614.00 | 586.00 | 614.00 | 596.05 | 94,486 |
| 2022-07-20 | 605.00 | 609.00 | 587.00 | 593.00 | 575.67 | 91,360 |
| 2022-07-19 | 606.00 | 608.00 | 586.00 | 599.00 | 581.49 | 59,663 |
| 2022-07-18 | 610.00 | 618.00 | 601.00 | 611.00 | 593.14 | 176,359 |
| 2022-07-15 | 571.00 | 611.00 | 565.00 | 610.00 | 592.17 | 172,284 |
| 2022-07-14 | 537.00 | 581.00 | 531.00 | 581.00 | 564.02 | 156,399 |
| 2022-07-13 | 529.00 | 538.00 | 520.00 | 536.00 | 520.33 | 60,484 |
| 2022-07-12 | 530.00 | 530.00 | 519.00 | 525.00 | 509.66 | 94,502 |
| 2022-07-11 | 547.00 | 550.00 | 533.00 | 533.00 | 517.42 | 30,526 |
| 2022-07-08 | 553.00 | 553.00 | 540.00 | 543.00 | 527.13 | 83,714 |
| 2022-07-07 | 529.00 | 555.00 | 526.00 | 552.00 | 535.87 | 115,763 |
| 2022-07-06 | 531.00 | 535.00 | 516.00 | 532.00 | 516.45 | 85,430 |
| 2022-07-05 | 532.00 | 557.00 | 506.00 | 541.00 | 525.19 | 160,893 |
| 2022-07-04 | 535.00 | 555.00 | 510.00 | 527.00 | 511.60 | 289,074 |
| 2022-07-01 | 615.00 | 616.00 | 523.00 | 545.00 | 529.07 | 321,996 |
| 2022-06-30 | 652.00 | 655.00 | 614.00 | 618.00 | 599.94 | 163,071 |
| 2022-06-29 | 666.00 | 666.00 | 650.00 | 654.00 | 634.89 | 203,584 |
| 2022-06-28 | 699.00 | 699.00 | 662.00 | 667.00 | 647.51 | 116,949 |
| 2022-06-27 | 710.00 | 714.00 | 685.00 | 696.00 | 675.66 | 90,566 |
| 2022-06-24 | 700.00 | 718.00 | 697.00 | 705.00 | 684.39 | 146,771 |
| 2022-06-23 | 710.00 | 718.00 | 690.00 | 696.00 | 675.66 | 257,251 |
| 2022-06-22 | 700.00 | 800.00 | 675.00 | 718.00 | 697.01 | 758,512 |
← NewerPage 18 of 18 · 1,052 trading days
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.