Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 579.00 | 611.00 | 577.00 | 601.00 | 594.43 | 4,106,366 |
| 2026-04-23 | 618.00 | 621.00 | 549.00 | 556.00 | 549.92 | 3,850,368 |
| 2026-04-22 | 584.00 | 610.00 | 578.00 | 610.00 | 603.33 | 4,146,311 |
| 2026-04-21 | 519.00 | 555.00 | 519.00 | 555.00 | 548.93 | 1,544,048 |
| 2026-04-20 | 508.00 | 520.00 | 504.00 | 505.00 | 499.48 | 794,103 |
| 2026-04-17 | 508.00 | 508.00 | 498.00 | 506.00 | 500.47 | 447,469 |
| 2026-04-16 | 496.00 | 506.00 | 491.50 | 503.00 | 497.50 | 941,473 |
| 2026-04-15 | 501.00 | 502.00 | 486.00 | 487.00 | 481.68 | 650,014 |
| 2026-04-14 | 483.00 | 493.00 | 481.00 | 493.00 | 487.61 | 508,504 |
| 2026-04-13 | 478.50 | 484.00 | 474.50 | 476.00 | 470.80 | 313,740 |
| 2026-04-10 | 482.00 | 487.00 | 473.00 | 474.50 | 469.31 | 414,497 |
| 2026-04-09 | 489.50 | 490.00 | 476.50 | 478.00 | 472.77 | 403,647 |
| 2026-04-08 | 495.00 | 498.00 | 486.00 | 488.00 | 482.66 | 418,933 |
| 2026-04-07 | 489.00 | 491.50 | 481.00 | 483.00 | 477.72 | 249,486 |
| 2026-04-02 | 488.00 | 491.00 | 472.50 | 476.50 | 471.29 | 374,998 |
| 2026-04-01 | 480.00 | 485.00 | 477.00 | 483.50 | 478.21 | 295,984 |
| 2026-03-31 | 482.00 | 494.50 | 463.50 | 464.00 | 458.93 | 503,434 |
| 2026-03-30 | 480.00 | 482.50 | 474.00 | 475.00 | 469.81 | 297,089 |
| 2026-03-27 | 490.00 | 498.00 | 485.00 | 495.00 | 489.59 | 315,044 |
| 2026-03-26 | 502.00 | 516.00 | 496.00 | 496.00 | 490.58 | 398,186 |
| 2026-03-25 | 493.00 | 504.00 | 490.00 | 501.00 | 495.52 | 423,940 |
| 2026-03-24 | 499.00 | 501.00 | 476.00 | 480.50 | 475.25 | 415,254 |
| 2026-03-23 | 483.00 | 500.00 | 481.50 | 485.00 | 479.70 | 412,534 |
| 2026-03-20 | 504.00 | 518.00 | 502.00 | 502.00 | 496.51 | 463,173 |
| 2026-03-19 | 506.00 | 516.00 | 502.00 | 502.00 | 496.51 | 457,784 |
| 2026-03-18 | 529.00 | 531.00 | 514.00 | 516.00 | 510.36 | 616,258 |
| 2026-03-17 | 524.00 | 531.00 | 508.00 | 526.00 | 520.25 | 748,404 |
| 2026-03-16 | 542.00 | 543.00 | 519.00 | 519.00 | 513.33 | 490,186 |
| 2026-03-13 | 540.00 | 566.00 | 531.00 | 533.00 | 527.17 | 1,068,994 |
| 2026-03-12 | 505.00 | 557.00 | 505.00 | 549.00 | 543.00 | 1,542,533 |
| 2026-03-11 | 493.00 | 522.00 | 492.00 | 508.00 | 502.45 | 592,775 |
| 2026-03-10 | 495.50 | 502.00 | 481.50 | 487.00 | 481.68 | 609,769 |
| 2026-03-09 | 468.00 | 478.00 | 460.00 | 477.50 | 472.28 | 1,063,942 |
| 2026-03-06 | 519.00 | 528.00 | 505.00 | 505.00 | 499.48 | 1,003,983 |
| 2026-03-05 | 562.00 | 564.00 | 518.00 | 532.00 | 526.18 | 2,132,086 |
| 2026-03-04 | 520.00 | 549.00 | 492.00 | 535.00 | 529.15 | 2,489,553 |
| 2026-03-03 | 579.00 | 582.00 | 524.00 | 525.00 | 519.26 | 2,667,494 |
| 2026-03-02 | 530.00 | 568.00 | 529.00 | 552.00 | 545.97 | 4,358,754 |
| 2026-02-26 | 475.50 | 517.00 | 468.50 | 517.00 | 511.35 | 1,630,459 |
| 2026-02-25 | 467.00 | 478.50 | 465.00 | 470.00 | 464.86 | 496,724 |
| 2026-02-24 | 465.00 | 467.00 | 459.50 | 465.00 | 459.92 | 278,195 |
| 2026-02-23 | 464.50 | 467.50 | 456.00 | 463.00 | 457.94 | 432,409 |
| 2026-02-11 | 447.50 | 458.50 | 443.00 | 455.50 | 450.52 | 336,692 |
| 2026-02-10 | 448.00 | 453.50 | 443.00 | 447.00 | 442.11 | 197,857 |
| 2026-02-09 | 452.00 | 466.50 | 444.50 | 446.50 | 441.62 | 473,515 |
| 2026-02-06 | 448.00 | 448.50 | 431.00 | 437.00 | 432.22 | 434,680 |
| 2026-02-05 | 455.00 | 475.50 | 452.00 | 452.00 | 447.06 | 523,739 |
| 2026-02-04 | 452.00 | 475.50 | 440.50 | 462.00 | 456.95 | 576,542 |
| 2026-02-03 | 426.50 | 451.50 | 426.50 | 451.50 | 446.56 | 544,616 |
| 2026-02-02 | 429.50 | 433.00 | 422.50 | 424.00 | 419.36 | 325,934 |
| 2026-01-30 | 451.50 | 453.00 | 428.50 | 434.50 | 429.75 | 567,739 |
| 2026-01-29 | 465.50 | 471.50 | 451.00 | 451.50 | 446.56 | 519,803 |
| 2026-01-28 | 465.50 | 465.50 | 454.50 | 462.50 | 457.44 | 509,086 |
| 2026-01-27 | 481.00 | 481.00 | 464.00 | 464.00 | 458.93 | 846,533 |
| 2026-01-26 | 469.50 | 500.00 | 462.00 | 482.00 | 476.73 | 1,953,745 |
| 2026-01-23 | 432.00 | 470.50 | 432.00 | 470.50 | 465.36 | 1,804,712 |
| 2026-01-22 | 425.00 | 436.50 | 424.50 | 428.00 | 423.32 | 201,726 |
| 2026-01-21 | 430.00 | 430.00 | 422.50 | 422.50 | 417.88 | 351,862 |
| 2026-01-20 | 428.00 | 433.50 | 428.00 | 429.50 | 424.80 | 125,395 |
| 2026-01-19 | 428.50 | 436.50 | 428.00 | 430.50 | 425.79 | 177,700 |
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.