Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 655.00 | 656.00 | 625.00 | 625.00 | 610.83 | 1,131,976 |
| 2024-10-25 | 653.00 | 657.00 | 644.00 | 653.00 | 638.20 | 330,788 |
| 2024-10-24 | 666.00 | 674.00 | 652.00 | 652.00 | 637.22 | 941,158 |
| 2024-10-23 | 660.00 | 669.00 | 656.00 | 658.00 | 643.09 | 479,593 |
| 2024-10-22 | 664.00 | 667.00 | 652.00 | 656.00 | 641.13 | 503,102 |
| 2024-10-21 | 636.00 | 674.00 | 634.00 | 664.00 | 648.95 | 1,469,522 |
| 2024-10-18 | 636.00 | 642.00 | 626.00 | 630.00 | 615.72 | 306,262 |
| 2024-10-17 | 631.00 | 632.00 | 623.00 | 632.00 | 617.68 | 414,015 |
| 2024-10-16 | 630.00 | 633.00 | 626.00 | 629.00 | 614.74 | 448,943 |
| 2024-10-15 | 640.00 | 646.00 | 636.00 | 638.00 | 623.54 | 545,800 |
| 2024-10-14 | 640.00 | 641.00 | 616.00 | 633.00 | 618.65 | 805,041 |
| 2024-10-11 | 637.00 | 642.00 | 631.00 | 638.00 | 623.54 | 443,999 |
| 2024-10-09 | 636.00 | 641.00 | 630.00 | 630.00 | 615.72 | 261,028 |
| 2024-10-08 | 637.00 | 637.00 | 618.00 | 633.00 | 618.65 | 448,271 |
| 2024-10-07 | 642.00 | 644.00 | 635.00 | 635.00 | 620.61 | 252,041 |
| 2024-10-04 | 632.00 | 646.00 | 630.00 | 636.00 | 621.59 | 524,136 |
| 2024-10-01 | 642.00 | 643.00 | 625.00 | 625.00 | 610.83 | 729,760 |
| 2024-09-30 | 628.00 | 641.00 | 623.00 | 632.00 | 617.68 | 485,075 |
| 2024-09-27 | 650.00 | 653.00 | 630.00 | 631.00 | 616.70 | 668,375 |
| 2024-09-26 | 637.00 | 654.00 | 631.00 | 641.00 | 626.47 | 1,159,323 |
| 2024-09-25 | 640.00 | 640.00 | 627.00 | 631.00 | 616.70 | 458,197 |
| 2024-09-24 | 624.00 | 631.00 | 616.00 | 629.00 | 614.74 | 640,897 |
| 2024-09-23 | 603.00 | 640.00 | 603.00 | 620.00 | 605.95 | 1,219,065 |
| 2024-09-20 | 583.00 | 605.00 | 583.00 | 600.00 | 586.40 | 2,206,924 |
| 2024-09-19 | 563.00 | 584.00 | 561.00 | 579.00 | 565.88 | 668,501 |
| 2024-09-18 | 585.00 | 586.00 | 561.00 | 561.00 | 548.29 | 927,199 |
| 2024-09-16 | 590.00 | 592.00 | 582.00 | 590.00 | 576.63 | 226,466 |
| 2024-09-13 | 586.00 | 591.00 | 577.00 | 587.00 | 573.70 | 362,296 |
| 2024-09-12 | 583.00 | 592.00 | 576.00 | 586.00 | 572.72 | 592,045 |
| 2024-09-11 | 560.00 | 578.00 | 559.00 | 570.00 | 557.08 | 516,766 |
| 2024-09-10 | 579.00 | 584.00 | 551.00 | 558.00 | 545.35 | 542,658 |
| 2024-09-09 | 565.00 | 578.00 | 564.00 | 575.00 | 561.97 | 325,552 |
| 2024-09-06 | 571.00 | 580.00 | 563.00 | 580.00 | 566.85 | 364,733 |
| 2024-09-05 | 585.00 | 590.00 | 567.00 | 569.00 | 556.10 | 593,130 |
| 2024-09-04 | 588.00 | 593.00 | 568.00 | 579.00 | 565.88 | 1,161,673 |
| 2024-09-03 | 633.00 | 645.00 | 624.00 | 624.00 | 609.86 | 550,792 |
| 2024-09-02 | 655.00 | 655.00 | 633.00 | 635.00 | 620.61 | 569,394 |
| 2024-08-30 | 660.00 | 668.00 | 642.00 | 646.00 | 631.36 | 1,240,272 |
| 2024-08-29 | 592.00 | 657.00 | 590.00 | 652.00 | 637.22 | 2,341,977 |
| 2024-08-28 | 605.00 | 605.00 | 591.00 | 599.00 | 585.42 | 276,459 |
| 2024-08-27 | 595.00 | 606.00 | 595.00 | 600.00 | 586.40 | 250,328 |
| 2024-08-26 | 608.00 | 614.00 | 598.00 | 599.00 | 585.42 | 422,322 |
| 2024-08-23 | 597.00 | 600.00 | 579.00 | 598.00 | 584.45 | 791,956 |
| 2024-08-22 | 613.00 | 613.00 | 597.00 | 600.00 | 586.40 | 217,238 |
| 2024-08-21 | 611.00 | 614.00 | 602.00 | 606.00 | 592.27 | 458,816 |
| 2024-08-20 | 620.00 | 624.00 | 613.00 | 613.00 | 599.11 | 384,491 |
| 2024-08-19 | 619.00 | 621.00 | 610.00 | 615.00 | 601.06 | 499,805 |
| 2024-08-16 | 615.00 | 621.00 | 612.00 | 619.00 | 604.97 | 728,561 |
| 2024-08-15 | 601.00 | 611.00 | 595.00 | 605.00 | 591.29 | 457,441 |
| 2024-08-14 | 601.00 | 608.00 | 596.00 | 598.00 | 584.45 | 640,958 |
| 2024-08-13 | 585.00 | 591.00 | 573.00 | 587.00 | 573.70 | 439,154 |
| 2024-08-12 | 569.00 | 587.00 | 567.00 | 580.00 | 566.85 | 717,871 |
| 2024-08-09 | 571.00 | 575.00 | 556.00 | 556.00 | 543.40 | 862,348 |
| 2024-08-08 | 550.00 | 566.00 | 543.00 | 554.00 | 541.44 | 519,232 |
| 2024-08-07 | 534.00 | 569.00 | 533.00 | 564.00 | 551.22 | 749,235 |
| 2024-08-06 | 544.00 | 555.00 | 496.50 | 532.00 | 519.94 | 1,330,664 |
| 2024-08-05 | 544.00 | 547.00 | 530.00 | 530.00 | 517.99 | 890,040 |
| 2024-08-02 | 601.00 | 613.00 | 588.00 | 588.00 | 574.67 | 858,125 |
| 2024-08-01 | 633.00 | 635.00 | 616.00 | 626.00 | 611.81 | 856,499 |
| 2024-07-31 | 605.00 | 620.00 | 598.00 | 616.00 | 602.04 | 616,521 |
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.