Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 539.00 | 541.00 | 534.00 | 540.00 | 534.10 | 129,861 |
| 2025-07-23 | 539.00 | 544.00 | 536.00 | 538.00 | 532.12 | 108,623 |
| 2025-07-22 | 550.00 | 552.00 | 528.00 | 531.00 | 525.19 | 351,030 |
| 2025-07-21 | 550.00 | 553.00 | 545.00 | 545.00 | 539.04 | 158,133 |
| 2025-07-18 | 561.00 | 561.00 | 548.00 | 550.00 | 543.99 | 236,265 |
| 2025-07-17 | 564.00 | 564.00 | 551.00 | 553.00 | 546.95 | 221,429 |
| 2025-07-16 | 555.00 | 567.00 | 552.00 | 557.00 | 550.91 | 597,055 |
| 2025-07-15 | 551.00 | 560.00 | 545.00 | 550.00 | 543.99 | 374,149 |
| 2025-07-14 | 577.00 | 577.00 | 539.00 | 551.00 | 544.98 | 921,625 |
| 2025-07-11 | 549.00 | 592.00 | 549.00 | 580.00 | 573.66 | 1,402,843 |
| 2025-07-10 | 541.00 | 555.00 | 538.00 | 544.00 | 538.05 | 544,267 |
| 2025-07-09 | 520.00 | 542.00 | 518.00 | 538.00 | 532.12 | 381,148 |
| 2025-07-08 | 518.00 | 518.00 | 510.00 | 511.00 | 505.41 | 145,871 |
| 2025-07-07 | 530.00 | 530.00 | 513.00 | 518.00 | 512.34 | 207,236 |
| 2025-07-04 | 542.00 | 542.00 | 531.00 | 531.00 | 525.19 | 194,368 |
| 2025-07-03 | 544.00 | 544.00 | 535.00 | 536.00 | 530.14 | 351,242 |
| 2025-07-02 | 540.00 | 552.00 | 537.00 | 548.00 | 535.58 | 493,296 |
| 2025-07-01 | 539.00 | 548.00 | 536.00 | 536.00 | 523.85 | 342,947 |
| 2025-06-30 | 541.00 | 541.00 | 530.00 | 530.00 | 517.99 | 196,824 |
| 2025-06-27 | 537.00 | 545.00 | 537.00 | 541.00 | 528.74 | 232,614 |
| 2025-06-26 | 544.00 | 552.00 | 538.00 | 538.00 | 525.81 | 340,915 |
| 2025-06-25 | 536.00 | 546.00 | 533.00 | 540.00 | 527.76 | 453,715 |
| 2025-06-24 | 515.00 | 533.00 | 515.00 | 530.00 | 517.99 | 251,494 |
| 2025-06-23 | 508.00 | 510.00 | 492.50 | 507.00 | 495.51 | 308,591 |
| 2025-06-20 | 523.00 | 524.00 | 508.00 | 511.00 | 499.42 | 354,899 |
| 2025-06-19 | 528.00 | 530.00 | 521.00 | 523.00 | 511.15 | 154,383 |
| 2025-06-18 | 524.00 | 535.00 | 524.00 | 532.00 | 519.94 | 183,825 |
| 2025-06-17 | 530.00 | 534.00 | 525.00 | 526.00 | 514.08 | 218,078 |
| 2025-06-16 | 518.00 | 526.00 | 515.00 | 526.00 | 514.08 | 126,022 |
| 2025-06-13 | 533.00 | 533.00 | 520.00 | 520.00 | 508.21 | 317,302 |
| 2025-06-12 | 540.00 | 541.00 | 534.00 | 537.00 | 524.83 | 217,728 |
| 2025-06-11 | 528.00 | 542.00 | 528.00 | 542.00 | 529.72 | 433,854 |
| 2025-06-10 | 517.00 | 526.00 | 517.00 | 525.00 | 513.10 | 239,199 |
| 2025-06-09 | 518.00 | 518.00 | 508.00 | 517.00 | 505.28 | 138,957 |
| 2025-06-06 | 506.00 | 514.00 | 506.00 | 512.00 | 500.40 | 123,755 |
| 2025-06-05 | 511.00 | 513.00 | 506.00 | 506.00 | 494.53 | 162,480 |
| 2025-06-04 | 499.50 | 510.00 | 499.50 | 509.00 | 497.46 | 213,405 |
| 2025-06-03 | 497.00 | 502.00 | 493.00 | 493.00 | 481.83 | 161,442 |
| 2025-06-02 | 509.00 | 509.00 | 491.00 | 496.00 | 484.76 | 311,826 |
| 2025-05-29 | 515.00 | 520.00 | 511.00 | 515.00 | 503.33 | 166,709 |
| 2025-05-28 | 518.00 | 519.00 | 506.00 | 511.00 | 499.42 | 247,802 |
| 2025-05-27 | 524.00 | 524.00 | 507.00 | 511.00 | 499.42 | 277,117 |
| 2025-05-26 | 526.00 | 528.00 | 521.00 | 521.00 | 509.19 | 138,514 |
| 2025-05-23 | 537.00 | 545.00 | 526.00 | 526.00 | 514.08 | 270,667 |
| 2025-05-22 | 529.00 | 533.00 | 524.00 | 530.00 | 517.99 | 147,287 |
| 2025-05-21 | 525.00 | 537.00 | 525.00 | 537.00 | 524.83 | 217,038 |
| 2025-05-20 | 535.00 | 538.00 | 521.00 | 523.00 | 511.15 | 282,875 |
| 2025-05-19 | 538.00 | 538.00 | 521.00 | 524.00 | 512.12 | 309,848 |
| 2025-05-16 | 540.00 | 543.00 | 537.00 | 542.00 | 529.72 | 145,752 |
| 2025-05-15 | 548.00 | 548.00 | 536.00 | 541.00 | 528.74 | 189,465 |
| 2025-05-14 | 537.00 | 547.00 | 537.00 | 545.00 | 532.65 | 298,474 |
| 2025-05-13 | 538.00 | 540.00 | 532.00 | 535.00 | 522.87 | 286,055 |
| 2025-05-12 | 527.00 | 536.00 | 523.00 | 525.00 | 513.10 | 334,385 |
| 2025-05-09 | 505.00 | 521.00 | 504.00 | 520.00 | 508.21 | 568,912 |
| 2025-05-08 | 491.00 | 503.00 | 491.00 | 503.00 | 491.60 | 135,943 |
| 2025-05-07 | 491.50 | 498.00 | 485.50 | 486.00 | 474.99 | 153,361 |
| 2025-05-06 | 490.50 | 500.00 | 490.00 | 493.00 | 481.83 | 163,119 |
| 2025-05-05 | 512.00 | 520.00 | 482.50 | 495.50 | 484.27 | 525,497 |
| 2025-05-02 | 513.00 | 516.00 | 506.00 | 510.00 | 498.44 | 197,330 |
| 2025-04-30 | 518.00 | 522.00 | 503.00 | 503.00 | 491.60 | 293,733 |
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.