Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 510.00 | 516.00 | 502.00 | 516.00 | 504.31 | 230,924 |
| 2025-04-28 | 502.00 | 509.00 | 502.00 | 506.00 | 494.53 | 133,676 |
| 2025-04-25 | 495.50 | 506.00 | 495.50 | 500.00 | 488.67 | 273,684 |
| 2025-04-24 | 507.00 | 507.00 | 486.00 | 486.00 | 474.99 | 249,308 |
| 2025-04-23 | 485.00 | 496.00 | 485.00 | 489.00 | 477.92 | 353,756 |
| 2025-04-22 | 477.00 | 484.00 | 462.50 | 468.00 | 457.39 | 318,360 |
| 2025-04-21 | 493.00 | 494.00 | 481.00 | 481.00 | 470.10 | 287,148 |
| 2025-04-18 | 503.00 | 503.00 | 494.00 | 494.50 | 483.29 | 234,123 |
| 2025-04-17 | 500.00 | 504.00 | 492.00 | 499.00 | 487.69 | 209,405 |
| 2025-04-16 | 502.00 | 510.00 | 499.00 | 504.00 | 492.58 | 391,305 |
| 2025-04-15 | 493.00 | 510.00 | 488.50 | 507.00 | 495.51 | 322,983 |
| 2025-04-14 | 499.00 | 514.00 | 483.00 | 488.00 | 476.94 | 580,735 |
| 2025-04-11 | 465.00 | 482.50 | 441.00 | 481.00 | 470.10 | 785,476 |
| 2025-04-10 | 465.00 | 465.00 | 465.00 | 465.00 | 454.46 | 193,839 |
| 2025-04-09 | 442.50 | 460.00 | 423.00 | 423.00 | 413.41 | 949,716 |
| 2025-04-08 | 473.50 | 490.50 | 470.00 | 470.00 | 459.35 | 1,075,122 |
| 2025-04-07 | 522.00 | 522.00 | 522.00 | 522.00 | 510.17 | 28,128 |
| 2025-04-02 | 573.00 | 583.00 | 568.00 | 580.00 | 566.85 | 178,791 |
| 2025-04-01 | 556.00 | 580.00 | 550.00 | 577.00 | 563.92 | 328,085 |
| 2025-03-31 | 566.00 | 570.00 | 545.00 | 550.00 | 537.53 | 809,000 |
| 2025-03-28 | 615.00 | 615.00 | 586.00 | 592.00 | 578.58 | 762,938 |
| 2025-03-27 | 619.00 | 620.00 | 612.00 | 619.00 | 604.97 | 188,685 |
| 2025-03-26 | 628.00 | 635.00 | 627.00 | 630.00 | 615.72 | 145,054 |
| 2025-03-25 | 630.00 | 633.00 | 624.00 | 627.00 | 612.79 | 199,905 |
| 2025-03-24 | 628.00 | 632.00 | 621.00 | 623.00 | 608.88 | 187,176 |
| 2025-03-21 | 624.00 | 630.00 | 619.00 | 630.00 | 615.72 | 241,785 |
| 2025-03-20 | 629.00 | 629.00 | 619.00 | 626.00 | 611.81 | 207,649 |
| 2025-03-19 | 627.00 | 633.00 | 615.00 | 617.00 | 603.02 | 240,201 |
| 2025-03-18 | 619.00 | 631.00 | 619.00 | 626.00 | 611.81 | 184,143 |
| 2025-03-17 | 620.00 | 623.00 | 613.00 | 615.00 | 601.06 | 185,047 |
| 2025-03-14 | 612.00 | 616.00 | 607.00 | 611.00 | 597.15 | 207,804 |
| 2025-03-13 | 630.00 | 634.00 | 609.00 | 611.00 | 597.15 | 269,475 |
| 2025-03-12 | 618.00 | 626.00 | 615.00 | 622.00 | 607.90 | 349,424 |
| 2025-03-11 | 625.00 | 625.00 | 602.00 | 614.00 | 600.08 | 511,827 |
| 2025-03-10 | 636.00 | 647.00 | 630.00 | 633.00 | 618.65 | 264,355 |
| 2025-03-07 | 645.00 | 649.00 | 635.00 | 635.00 | 620.61 | 361,475 |
| 2025-03-06 | 654.00 | 660.00 | 650.00 | 651.00 | 636.25 | 272,640 |
| 2025-03-05 | 652.00 | 656.00 | 648.00 | 650.00 | 635.27 | 224,395 |
| 2025-03-04 | 634.00 | 655.00 | 624.00 | 652.00 | 637.22 | 435,265 |
| 2025-03-03 | 653.00 | 655.00 | 636.00 | 643.00 | 628.43 | 489,125 |
| 2025-02-27 | 677.00 | 683.00 | 659.00 | 659.00 | 644.06 | 613,422 |
| 2025-02-26 | 673.00 | 684.00 | 667.00 | 678.00 | 662.63 | 450,431 |
| 2025-02-25 | 680.00 | 680.00 | 672.00 | 676.00 | 660.68 | 362,416 |
| 2025-02-24 | 683.00 | 686.00 | 678.00 | 685.00 | 669.47 | 240,811 |
| 2025-02-21 | 690.00 | 693.00 | 687.00 | 689.00 | 673.38 | 240,853 |
| 2025-02-20 | 698.00 | 700.00 | 686.00 | 692.00 | 676.32 | 411,174 |
| 2025-02-19 | 702.00 | 702.00 | 697.00 | 698.00 | 682.18 | 311,075 |
| 2025-02-18 | 710.00 | 710.00 | 698.00 | 704.00 | 688.04 | 358,907 |
| 2025-02-17 | 695.00 | 708.00 | 695.00 | 702.00 | 686.09 | 441,962 |
| 2025-02-14 | 710.00 | 714.00 | 693.00 | 694.00 | 678.27 | 562,975 |
| 2025-02-13 | 702.00 | 709.00 | 696.00 | 709.00 | 692.93 | 509,531 |
| 2025-02-12 | 708.00 | 715.00 | 698.00 | 698.00 | 682.18 | 810,092 |
| 2025-02-11 | 689.00 | 708.00 | 685.00 | 705.00 | 689.02 | 1,390,923 |
| 2025-02-10 | 682.00 | 682.00 | 670.00 | 678.00 | 662.63 | 281,573 |
| 2025-02-07 | 693.00 | 693.00 | 683.00 | 684.00 | 668.50 | 386,315 |
| 2025-02-06 | 696.00 | 698.00 | 684.00 | 689.00 | 673.38 | 459,586 |
| 2025-02-05 | 681.00 | 707.00 | 679.00 | 691.00 | 675.34 | 1,066,868 |
| 2025-02-04 | 666.00 | 676.00 | 661.00 | 671.00 | 655.79 | 479,725 |
| 2025-02-03 | 658.00 | 670.00 | 652.00 | 662.00 | 647.00 | 522,341 |
| 2025-01-22 | 679.00 | 681.00 | 668.00 | 680.00 | 664.59 | 531,929 |
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.