Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 438.50 | 444.00 | 432.50 | 432.50 | 427.77 | 231,703 |
| 2026-01-15 | 438.00 | 440.50 | 428.00 | 440.00 | 435.19 | 341,193 |
| 2026-01-14 | 436.00 | 442.50 | 435.00 | 441.50 | 436.67 | 200,269 |
| 2026-01-13 | 436.50 | 442.00 | 432.50 | 433.00 | 428.27 | 243,205 |
| 2026-01-12 | 440.00 | 441.50 | 434.50 | 435.50 | 430.74 | 207,878 |
| 2026-01-09 | 443.00 | 443.00 | 434.00 | 436.50 | 431.73 | 225,106 |
| 2026-01-08 | 448.00 | 448.00 | 438.00 | 441.00 | 436.18 | 174,088 |
| 2026-01-07 | 451.00 | 456.00 | 447.00 | 448.00 | 443.10 | 311,337 |
| 2026-01-06 | 449.00 | 453.50 | 446.00 | 449.00 | 444.09 | 263,167 |
| 2026-01-05 | 447.00 | 451.00 | 439.00 | 442.50 | 437.66 | 312,291 |
| 2026-01-02 | 448.50 | 451.00 | 443.00 | 444.00 | 439.15 | 225,059 |
| 2025-12-31 | 434.50 | 448.00 | 433.00 | 442.50 | 437.66 | 317,789 |
| 2025-12-30 | 432.00 | 433.50 | 428.50 | 431.50 | 426.78 | 80,154 |
| 2025-12-29 | 426.50 | 435.00 | 426.50 | 432.50 | 427.77 | 103,200 |
| 2025-12-26 | 430.00 | 432.00 | 427.00 | 428.00 | 423.32 | 226,199 |
| 2025-12-24 | 440.50 | 442.50 | 432.00 | 432.00 | 427.28 | 167,181 |
| 2025-12-23 | 440.50 | 444.50 | 437.50 | 437.50 | 432.72 | 129,100 |
| 2025-12-22 | 446.00 | 450.00 | 438.00 | 438.00 | 433.21 | 209,297 |
| 2025-12-19 | 434.50 | 445.00 | 431.50 | 443.50 | 438.65 | 406,838 |
| 2025-12-18 | 429.00 | 433.00 | 426.00 | 426.00 | 421.34 | 254,281 |
| 2025-12-17 | 440.00 | 443.00 | 434.00 | 434.00 | 429.26 | 217,937 |
| 2025-12-16 | 437.00 | 450.00 | 430.00 | 438.00 | 433.21 | 363,513 |
| 2025-12-15 | 440.50 | 450.00 | 437.00 | 442.50 | 437.66 | 137,922 |
| 2025-12-12 | 455.00 | 455.00 | 447.00 | 448.50 | 443.60 | 154,062 |
| 2025-12-11 | 458.00 | 460.00 | 448.50 | 448.50 | 443.60 | 182,233 |
| 2025-12-10 | 457.00 | 463.50 | 452.50 | 458.00 | 452.99 | 155,490 |
| 2025-12-09 | 456.50 | 457.50 | 451.00 | 457.50 | 452.50 | 142,697 |
| 2025-12-08 | 455.00 | 460.50 | 455.00 | 456.50 | 451.51 | 113,540 |
| 2025-12-05 | 458.50 | 463.00 | 454.00 | 458.50 | 453.49 | 167,001 |
| 2025-12-04 | 461.50 | 466.00 | 457.50 | 461.50 | 456.45 | 181,473 |
| 2025-12-03 | 464.50 | 467.00 | 461.00 | 461.50 | 456.45 | 123,479 |
| 2025-12-02 | 467.00 | 469.00 | 461.00 | 461.00 | 455.96 | 188,151 |
| 2025-12-01 | 457.00 | 472.00 | 455.00 | 460.50 | 455.47 | 335,111 |
| 2025-11-28 | 450.00 | 462.50 | 449.00 | 458.00 | 452.99 | 404,740 |
| 2025-11-27 | 455.00 | 456.00 | 447.00 | 449.50 | 444.59 | 233,450 |
| 2025-11-26 | 438.50 | 464.00 | 438.50 | 450.50 | 445.57 | 881,117 |
| 2025-11-25 | 435.50 | 441.50 | 435.50 | 436.00 | 431.23 | 192,930 |
| 2025-11-24 | 442.00 | 445.00 | 433.50 | 434.00 | 429.26 | 494,378 |
| 2025-11-21 | 443.50 | 443.50 | 431.00 | 437.50 | 432.72 | 218,368 |
| 2025-11-20 | 444.00 | 445.50 | 440.00 | 444.00 | 439.15 | 231,320 |
| 2025-11-19 | 449.00 | 449.00 | 434.00 | 434.00 | 429.26 | 346,377 |
| 2025-11-18 | 453.50 | 453.50 | 439.00 | 440.50 | 435.68 | 444,271 |
| 2025-11-17 | 456.00 | 458.00 | 450.00 | 453.00 | 448.05 | 285,160 |
| 2025-11-14 | 457.00 | 462.00 | 454.00 | 456.00 | 451.01 | 249,375 |
| 2025-11-13 | 471.00 | 472.00 | 462.50 | 465.50 | 460.41 | 290,992 |
| 2025-11-12 | 471.50 | 476.50 | 469.00 | 469.00 | 463.87 | 204,043 |
| 2025-11-11 | 475.00 | 477.50 | 466.00 | 469.50 | 464.37 | 368,850 |
| 2025-11-10 | 480.00 | 480.00 | 470.50 | 474.00 | 468.82 | 210,803 |
| 2025-11-07 | 485.00 | 486.00 | 474.00 | 475.00 | 469.81 | 296,457 |
| 2025-11-06 | 485.00 | 490.50 | 481.00 | 486.00 | 480.69 | 235,741 |
| 2025-11-05 | 486.00 | 486.00 | 470.00 | 478.50 | 473.27 | 478,346 |
| 2025-11-04 | 501.00 | 503.00 | 486.50 | 491.00 | 485.63 | 465,393 |
| 2025-11-03 | 505.00 | 508.00 | 498.50 | 501.00 | 495.52 | 252,507 |
| 2025-10-31 | 503.00 | 505.00 | 498.50 | 500.00 | 494.53 | 236,301 |
| 2025-10-30 | 502.00 | 513.00 | 496.00 | 499.00 | 493.54 | 435,219 |
| 2025-10-29 | 496.00 | 503.00 | 496.00 | 497.00 | 491.57 | 266,352 |
| 2025-10-28 | 504.00 | 504.00 | 492.00 | 493.00 | 487.61 | 254,450 |
| 2025-10-27 | 502.00 | 503.00 | 495.00 | 501.00 | 495.52 | 261,885 |
| 2025-10-23 | 501.00 | 505.00 | 491.00 | 493.00 | 487.61 | 700,494 |
| 2025-10-22 | 507.00 | 510.00 | 501.00 | 506.00 | 500.47 | 198,203 |
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.