Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 590.00 | 604.00 | 590.00 | 591.00 | 591.00 | 307,825 |
| 2026-07-21 | 556.00 | 585.00 | 556.00 | 584.00 | 584.00 | 328,098 |
| 2026-07-20 | 568.00 | 569.00 | 530.00 | 548.00 | 548.00 | 726,342 |
| 2026-07-17 | 595.00 | 599.00 | 561.00 | 563.00 | 563.00 | 909,195 |
| 2026-07-16 | 646.00 | 646.00 | 614.00 | 619.00 | 619.00 | 574,182 |
| 2026-07-15 | 661.00 | 661.00 | 635.00 | 643.00 | 643.00 | 461,585 |
| 2026-07-14 | 675.00 | 680.00 | 616.00 | 646.00 | 646.00 | 858,207 |
| 2026-07-13 | 673.00 | 694.00 | 650.00 | 682.00 | 682.00 | 1,039,458 |
| 2026-07-09 | 663.00 | 663.00 | 648.00 | 652.00 | 652.00 | 252,755 |
| 2026-07-08 | 658.00 | 658.00 | 635.00 | 656.00 | 656.00 | 397,069 |
| 2026-07-07 | 685.00 | 691.00 | 647.00 | 648.00 | 648.00 | 994,041 |
| 2026-07-06 | 710.00 | 715.00 | 684.00 | 686.00 | 678.50 | 609,979 |
| 2026-07-03 | 697.00 | 719.00 | 696.00 | 706.00 | 698.28 | 733,986 |
| 2026-07-02 | 688.00 | 714.00 | 688.00 | 705.00 | 697.29 | 714,634 |
| 2026-07-01 | 687.00 | 715.00 | 677.00 | 703.00 | 695.31 | 1,576,124 |
| 2026-06-30 | 651.00 | 681.00 | 646.00 | 670.00 | 662.67 | 990,869 |
| 2026-06-29 | 627.00 | 646.00 | 624.00 | 636.00 | 629.05 | 559,108 |
| 2026-06-26 | 684.00 | 686.00 | 625.00 | 626.00 | 619.16 | 1,169,286 |
| 2026-06-25 | 717.00 | 720.00 | 690.00 | 692.00 | 684.43 | 765,480 |
| 2026-06-24 | 690.00 | 709.00 | 682.00 | 706.00 | 698.28 | 812,201 |
| 2026-06-23 | 723.00 | 726.00 | 691.00 | 697.00 | 689.38 | 969,646 |
| 2026-06-22 | 711.00 | 725.00 | 700.00 | 705.00 | 697.29 | 1,189,990 |
| 2026-06-18 | 671.00 | 696.00 | 670.00 | 696.00 | 688.39 | 988,525 |
| 2026-06-17 | 650.00 | 678.00 | 650.00 | 666.00 | 658.72 | 517,204 |
| 2026-06-16 | 659.00 | 671.00 | 646.00 | 660.00 | 652.78 | 560,801 |
| 2026-06-15 | 659.00 | 675.00 | 642.00 | 655.00 | 647.84 | 940,207 |
| 2026-06-12 | 646.00 | 646.00 | 630.00 | 633.00 | 626.08 | 381,008 |
| 2026-06-11 | 619.00 | 629.00 | 598.00 | 618.00 | 611.24 | 770,739 |
| 2026-06-10 | 633.00 | 649.00 | 612.00 | 615.00 | 608.28 | 702,329 |
| 2026-06-09 | 632.00 | 656.00 | 625.00 | 649.00 | 641.90 | 576,207 |
| 2026-06-08 | 603.00 | 629.00 | 603.00 | 627.00 | 620.15 | 828,176 |
| 2026-06-05 | 685.00 | 687.00 | 660.00 | 669.00 | 661.69 | 597,039 |
| 2026-06-04 | 706.00 | 712.00 | 686.00 | 687.00 | 679.49 | 808,422 |
| 2026-06-03 | 730.00 | 737.00 | 706.00 | 712.00 | 704.22 | 1,861,693 |
| 2026-06-02 | 684.00 | 715.00 | 678.00 | 714.00 | 706.19 | 2,511,965 |
| 2026-06-01 | 667.00 | 682.00 | 661.00 | 673.00 | 665.64 | 749,021 |
| 2026-05-29 | 678.00 | 678.00 | 657.00 | 659.00 | 651.80 | 779,235 |
| 2026-05-28 | 683.00 | 694.00 | 650.00 | 660.00 | 652.78 | 1,339,136 |
| 2026-05-27 | 690.00 | 715.00 | 680.00 | 682.00 | 674.54 | 1,731,600 |
| 2026-05-26 | 755.00 | 755.00 | 695.00 | 696.00 | 688.39 | 2,228,540 |
| 2026-05-25 | 745.00 | 774.00 | 741.00 | 750.00 | 741.80 | 2,558,448 |
| 2026-05-22 | 709.00 | 725.00 | 695.00 | 725.00 | 717.07 | 1,994,424 |
| 2026-05-21 | 680.00 | 712.00 | 680.00 | 704.00 | 696.30 | 1,927,329 |
| 2026-05-20 | 647.00 | 665.00 | 632.00 | 657.00 | 649.82 | 1,198,631 |
| 2026-05-19 | 680.00 | 686.00 | 642.00 | 647.00 | 639.93 | 1,955,175 |
| 2026-05-18 | 673.00 | 697.00 | 650.00 | 689.00 | 681.47 | 1,201,452 |
| 2026-05-15 | 718.00 | 724.00 | 687.00 | 688.00 | 680.48 | 1,485,581 |
| 2026-05-14 | 722.00 | 724.00 | 700.00 | 706.00 | 698.28 | 1,424,526 |
| 2026-05-13 | 726.00 | 729.00 | 695.00 | 703.00 | 695.31 | 1,748,310 |
| 2026-05-12 | 750.00 | 753.00 | 724.00 | 734.00 | 725.98 | 2,247,276 |
| 2026-05-11 | 775.00 | 782.00 | 739.00 | 750.00 | 741.80 | 3,602,950 |
| 2026-05-08 | 750.00 | 787.00 | 734.00 | 753.00 | 744.77 | 6,700,896 |
| 2026-05-07 | 687.00 | 720.00 | 671.00 | 720.00 | 712.13 | 6,365,852 |
| 2026-05-06 | 642.00 | 655.00 | 640.00 | 655.00 | 647.84 | 5,119,621 |
| 2026-05-05 | 593.00 | 623.00 | 587.00 | 596.00 | 589.48 | 2,564,849 |
| 2026-05-04 | 582.00 | 595.00 | 579.00 | 589.00 | 582.56 | 1,789,235 |
| 2026-04-30 | 558.00 | 562.00 | 541.00 | 551.00 | 544.98 | 1,499,748 |
| 2026-04-29 | 566.00 | 570.00 | 548.00 | 548.00 | 542.01 | 1,574,174 |
| 2026-04-28 | 586.00 | 607.00 | 570.00 | 570.00 | 563.77 | 2,231,042 |
| 2026-04-27 | 622.00 | 623.00 | 572.00 | 581.00 | 574.65 | 1,955,608 |
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.