Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 679.00 | 681.00 | 668.00 | 680.00 | 664.59 | 531,929 |
| 2025-01-21 | 667.00 | 670.00 | 659.00 | 670.00 | 654.81 | 349,895 |
| 2025-01-20 | 647.00 | 667.00 | 647.00 | 667.00 | 651.88 | 375,269 |
| 2025-01-17 | 654.00 | 654.00 | 640.00 | 646.00 | 631.36 | 247,443 |
| 2025-01-16 | 649.00 | 656.00 | 645.00 | 652.00 | 637.22 | 407,241 |
| 2025-01-15 | 639.00 | 647.00 | 631.00 | 640.00 | 625.49 | 282,598 |
| 2025-01-14 | 634.00 | 644.00 | 631.00 | 639.00 | 624.52 | 327,195 |
| 2025-01-13 | 671.00 | 671.00 | 628.00 | 631.00 | 616.70 | 1,078,310 |
| 2025-01-10 | 661.00 | 682.00 | 661.00 | 676.00 | 660.68 | 638,464 |
| 2025-01-09 | 677.00 | 685.00 | 660.00 | 662.00 | 647.00 | 549,396 |
| 2025-01-08 | 682.00 | 688.00 | 670.00 | 672.00 | 656.77 | 575,211 |
| 2025-01-07 | 685.00 | 694.00 | 668.00 | 686.00 | 670.45 | 826,067 |
| 2025-01-06 | 675.00 | 684.00 | 672.00 | 682.00 | 666.54 | 414,992 |
| 2025-01-03 | 671.00 | 677.00 | 658.00 | 663.00 | 647.97 | 642,217 |
| 2025-01-02 | 699.00 | 700.00 | 666.00 | 670.00 | 654.81 | 1,212,124 |
| 2024-12-31 | 696.00 | 705.00 | 692.00 | 704.00 | 688.04 | 423,731 |
| 2024-12-30 | 711.00 | 711.00 | 692.00 | 692.00 | 676.32 | 817,859 |
| 2024-12-27 | 712.00 | 719.00 | 707.00 | 711.00 | 694.89 | 286,512 |
| 2024-12-26 | 726.00 | 726.00 | 709.00 | 713.00 | 696.84 | 498,484 |
| 2024-12-25 | 695.00 | 732.00 | 695.00 | 719.00 | 702.70 | 1,751,211 |
| 2024-12-24 | 709.00 | 710.00 | 692.00 | 692.00 | 676.32 | 601,045 |
| 2024-12-23 | 703.00 | 707.00 | 693.00 | 705.00 | 689.02 | 560,202 |
| 2024-12-20 | 714.00 | 719.00 | 691.00 | 691.00 | 675.34 | 1,002,202 |
| 2024-12-19 | 711.00 | 721.00 | 707.00 | 713.00 | 696.84 | 1,302,623 |
| 2024-12-18 | 736.00 | 741.00 | 722.00 | 726.00 | 709.55 | 1,114,389 |
| 2024-12-17 | 717.00 | 749.00 | 715.00 | 736.00 | 719.32 | 2,472,789 |
| 2024-12-16 | 738.00 | 742.00 | 707.00 | 709.00 | 692.93 | 1,887,445 |
| 2024-12-13 | 730.00 | 738.00 | 714.00 | 722.00 | 705.64 | 2,033,797 |
| 2024-12-12 | 688.00 | 739.00 | 687.00 | 721.00 | 704.66 | 3,925,308 |
| 2024-12-11 | 671.00 | 688.00 | 666.00 | 681.00 | 665.57 | 738,981 |
| 2024-12-10 | 688.00 | 692.00 | 673.00 | 676.00 | 660.68 | 715,864 |
| 2024-12-09 | 678.00 | 685.00 | 670.00 | 685.00 | 669.47 | 479,806 |
| 2024-12-06 | 680.00 | 680.00 | 669.00 | 675.00 | 659.70 | 398,614 |
| 2024-12-05 | 684.00 | 684.00 | 666.00 | 680.00 | 664.59 | 795,141 |
| 2024-12-04 | 668.00 | 693.00 | 663.00 | 677.00 | 661.66 | 2,173,712 |
| 2024-12-03 | 642.00 | 665.00 | 639.00 | 660.00 | 645.04 | 1,529,893 |
| 2024-12-02 | 628.00 | 639.00 | 624.00 | 631.00 | 616.70 | 484,689 |
| 2024-11-29 | 613.00 | 629.00 | 609.00 | 624.00 | 609.86 | 427,581 |
| 2024-11-28 | 607.00 | 611.00 | 590.00 | 609.00 | 595.20 | 226,916 |
| 2024-11-27 | 629.00 | 629.00 | 606.00 | 606.00 | 592.27 | 305,731 |
| 2024-11-26 | 630.00 | 632.00 | 620.00 | 624.00 | 609.86 | 414,317 |
| 2024-11-25 | 632.00 | 634.00 | 617.00 | 630.00 | 615.72 | 590,772 |
| 2024-11-22 | 600.00 | 622.00 | 600.00 | 622.00 | 607.90 | 477,249 |
| 2024-11-21 | 601.00 | 604.00 | 592.00 | 601.00 | 587.38 | 144,369 |
| 2024-11-20 | 592.00 | 605.00 | 589.00 | 600.00 | 586.40 | 344,997 |
| 2024-11-19 | 579.00 | 596.00 | 571.00 | 594.00 | 580.54 | 322,834 |
| 2024-11-18 | 585.00 | 585.00 | 566.00 | 569.00 | 556.10 | 363,683 |
| 2024-11-15 | 588.00 | 597.00 | 581.00 | 584.00 | 570.76 | 342,148 |
| 2024-11-14 | 605.00 | 607.00 | 584.00 | 584.00 | 570.76 | 638,749 |
| 2024-11-13 | 605.00 | 615.00 | 603.00 | 603.00 | 589.33 | 231,861 |
| 2024-11-12 | 614.00 | 619.00 | 603.00 | 604.00 | 590.31 | 400,169 |
| 2024-11-11 | 621.00 | 628.00 | 619.00 | 624.00 | 609.86 | 241,117 |
| 2024-11-08 | 637.00 | 643.00 | 626.00 | 630.00 | 615.72 | 245,421 |
| 2024-11-07 | 635.00 | 642.00 | 635.00 | 636.00 | 621.59 | 167,277 |
| 2024-11-06 | 632.00 | 638.00 | 627.00 | 635.00 | 620.61 | 254,336 |
| 2024-11-05 | 625.00 | 634.00 | 625.00 | 630.00 | 615.72 | 179,535 |
| 2024-11-04 | 625.00 | 631.00 | 621.00 | 630.00 | 615.72 | 236,277 |
| 2024-11-01 | 606.00 | 632.00 | 601.00 | 631.00 | 616.70 | 337,505 |
| 2024-10-30 | 617.00 | 631.00 | 613.00 | 621.00 | 606.93 | 368,212 |
| 2024-10-29 | 618.00 | 621.00 | 605.00 | 616.00 | 602.04 | 515,852 |
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.