Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 513.00 | 517.00 | 506.00 | 507.00 | 501.46 | 289,450 |
| 2025-10-20 | 508.00 | 509.00 | 499.50 | 506.00 | 500.47 | 340,980 |
| 2025-10-17 | 513.00 | 513.00 | 505.00 | 505.00 | 499.48 | 315,944 |
| 2025-10-16 | 521.00 | 525.00 | 511.00 | 513.00 | 507.39 | 353,544 |
| 2025-10-15 | 521.00 | 522.00 | 514.00 | 520.00 | 514.31 | 218,042 |
| 2025-10-14 | 527.00 | 546.00 | 513.00 | 515.00 | 509.37 | 776,320 |
| 2025-10-13 | 508.00 | 526.00 | 500.00 | 520.00 | 514.31 | 337,880 |
| 2025-10-09 | 521.00 | 523.00 | 518.00 | 519.00 | 513.33 | 193,449 |
| 2025-10-08 | 516.00 | 518.00 | 508.00 | 516.00 | 510.36 | 142,279 |
| 2025-10-07 | 519.00 | 519.00 | 511.00 | 511.00 | 505.41 | 189,373 |
| 2025-10-03 | 509.00 | 521.00 | 509.00 | 512.00 | 506.40 | 202,554 |
| 2025-10-02 | 520.00 | 520.00 | 508.00 | 508.00 | 502.45 | 254,478 |
| 2025-10-01 | 520.00 | 520.00 | 509.00 | 512.00 | 506.40 | 285,121 |
| 2025-09-30 | 520.00 | 524.00 | 515.00 | 519.00 | 513.33 | 186,290 |
| 2025-09-26 | 530.00 | 530.00 | 512.00 | 515.00 | 509.37 | 529,365 |
| 2025-09-25 | 532.00 | 536.00 | 524.00 | 532.00 | 526.18 | 225,358 |
| 2025-09-24 | 536.00 | 537.00 | 526.00 | 528.00 | 522.23 | 422,367 |
| 2025-09-23 | 541.00 | 546.00 | 536.00 | 537.00 | 531.13 | 368,077 |
| 2025-09-22 | 557.00 | 557.00 | 538.00 | 539.00 | 533.11 | 416,350 |
| 2025-09-19 | 568.00 | 574.00 | 547.00 | 547.00 | 541.02 | 521,795 |
| 2025-09-18 | 551.00 | 567.00 | 551.00 | 560.00 | 553.88 | 311,865 |
| 2025-09-17 | 558.00 | 566.00 | 551.00 | 551.00 | 544.98 | 220,705 |
| 2025-09-16 | 543.00 | 565.00 | 540.00 | 563.00 | 556.84 | 358,844 |
| 2025-09-15 | 547.00 | 549.00 | 536.00 | 538.00 | 532.12 | 278,354 |
| 2025-09-12 | 556.00 | 562.00 | 547.00 | 547.00 | 541.02 | 353,381 |
| 2025-09-11 | 571.00 | 575.00 | 552.00 | 554.00 | 547.94 | 379,003 |
| 2025-09-10 | 585.00 | 585.00 | 571.00 | 571.00 | 564.76 | 266,159 |
| 2025-09-09 | 581.00 | 582.00 | 566.00 | 577.00 | 570.69 | 574,170 |
| 2025-09-08 | 573.00 | 583.00 | 570.00 | 577.00 | 570.69 | 580,658 |
| 2025-09-05 | 554.00 | 563.00 | 551.00 | 561.00 | 554.87 | 327,722 |
| 2025-09-04 | 553.00 | 556.00 | 547.00 | 548.00 | 542.01 | 169,753 |
| 2025-09-03 | 545.00 | 553.00 | 543.00 | 549.00 | 543.00 | 145,276 |
| 2025-09-02 | 555.00 | 560.00 | 544.00 | 545.00 | 539.04 | 280,829 |
| 2025-09-01 | 573.00 | 573.00 | 551.00 | 554.00 | 547.94 | 424,984 |
| 2025-08-29 | 565.00 | 579.00 | 565.00 | 569.00 | 562.78 | 789,514 |
| 2025-08-28 | 560.00 | 560.00 | 551.00 | 556.00 | 549.92 | 251,768 |
| 2025-08-27 | 547.00 | 561.00 | 547.00 | 557.00 | 550.91 | 469,760 |
| 2025-08-26 | 536.00 | 547.00 | 534.00 | 547.00 | 541.02 | 229,125 |
| 2025-08-25 | 534.00 | 543.00 | 532.00 | 538.00 | 532.12 | 373,986 |
| 2025-08-22 | 525.00 | 528.00 | 516.00 | 524.00 | 518.27 | 226,140 |
| 2025-08-21 | 526.00 | 531.00 | 524.00 | 525.00 | 519.26 | 240,007 |
| 2025-08-20 | 549.00 | 549.00 | 522.00 | 524.00 | 518.27 | 812,263 |
| 2025-08-19 | 557.00 | 565.00 | 550.00 | 550.00 | 543.99 | 474,722 |
| 2025-08-18 | 554.00 | 563.00 | 551.00 | 555.00 | 548.93 | 315,334 |
| 2025-08-15 | 561.00 | 561.00 | 547.00 | 554.00 | 547.94 | 350,246 |
| 2025-08-14 | 550.00 | 560.00 | 549.00 | 554.00 | 547.94 | 468,343 |
| 2025-08-13 | 552.00 | 562.00 | 544.00 | 547.00 | 541.02 | 663,954 |
| 2025-08-12 | 539.00 | 547.00 | 538.00 | 544.00 | 538.05 | 239,011 |
| 2025-08-11 | 540.00 | 543.00 | 533.00 | 540.00 | 534.10 | 247,554 |
| 2025-08-08 | 552.00 | 552.00 | 539.00 | 540.00 | 534.10 | 357,023 |
| 2025-08-07 | 545.00 | 553.00 | 544.00 | 549.00 | 543.00 | 542,721 |
| 2025-08-06 | 544.00 | 544.00 | 533.00 | 538.00 | 532.12 | 304,715 |
| 2025-08-05 | 545.00 | 555.00 | 541.00 | 543.00 | 537.06 | 286,086 |
| 2025-08-04 | 548.00 | 548.00 | 534.00 | 537.00 | 531.13 | 437,588 |
| 2025-08-01 | 553.00 | 557.00 | 543.00 | 551.00 | 544.98 | 322,991 |
| 2025-07-31 | 565.00 | 575.00 | 556.00 | 557.00 | 550.91 | 543,050 |
| 2025-07-30 | 543.00 | 567.00 | 535.00 | 555.00 | 548.93 | 674,811 |
| 2025-07-29 | 552.00 | 561.00 | 531.00 | 539.00 | 533.11 | 628,310 |
| 2025-07-28 | 545.00 | 548.00 | 539.00 | 543.00 | 537.06 | 128,300 |
| 2025-07-25 | 539.00 | 544.00 | 536.00 | 540.00 | 534.10 | 136,304 |
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.