Airoha Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 768.00 | 782.00 | 744.00 | 781.00 | 781.00 | 1,021,441 |
| 2026-10-16 | 791.00 | 801.00 | 757.00 | 783.00 | 783.00 | 1,921,817 |
| 2026-10-15 | 768.00 | 796.00 | 759.00 | 779.00 | 779.00 | 1,409,740 |
| 2026-10-14 | 808.00 | 853.00 | 778.00 | 802.00 | 802.00 | 2,486,347 |
| 2026-10-13 | 765.00 | 787.00 | 755.00 | 783.00 | 783.00 | 1,320,657 |
| 2026-10-12 | 790.00 | 808.00 | 762.00 | 783.00 | 783.00 | 831,655 |
| 2026-10-08 | 780.00 | 817.00 | 778.00 | 801.00 | 801.00 | 1,046,604 |
| 2026-10-07 | 833.00 | 833.00 | 772.00 | 786.00 | 786.00 | 2,292,002 |
| 2026-10-06 | 844.00 | 857.00 | 836.00 | 842.00 | 842.00 | 607,146 |
| 2026-10-05 | 855.00 | 885.00 | 828.00 | 841.00 | 841.00 | 1,419,661 |
| 2026-10-02 | 838.00 | 838.00 | 821.00 | 835.00 | 835.00 | 437,729 |
| 2026-10-01 | 834.00 | 843.00 | 818.00 | 829.00 | 829.00 | 621,003 |
| 2026-09-30 | 830.00 | 855.00 | 819.00 | 840.00 | 840.00 | 987,850 |
| 2026-09-29 | 825.00 | 833.00 | 800.00 | 814.00 | 814.00 | 1,776,119 |
| 2026-09-24 | 845.00 | 862.00 | 818.00 | 840.00 | 840.00 | 4,581,078 |
| 2026-09-23 | 777.00 | 840.00 | 761.00 | 840.00 | 840.00 | 4,748,267 |
| 2026-09-22 | 736.00 | 796.00 | 733.00 | 764.00 | 764.00 | 4,916,606 |
| 2026-09-21 | 700.00 | 734.00 | 688.00 | 724.00 | 724.00 | 2,896,069 |
| 2026-09-18 | 643.00 | 691.00 | 640.00 | 691.00 | 691.00 | 2,751,706 |
| 2026-09-17 | 639.00 | 649.00 | 629.00 | 629.00 | 629.00 | 406,827 |
| 2026-09-16 | 627.00 | 637.00 | 625.00 | 629.00 | 629.00 | 398,507 |
| 2026-09-15 | 637.00 | 637.00 | 623.00 | 623.00 | 623.00 | 202,854 |
| 2026-09-14 | 618.00 | 637.00 | 607.00 | 630.00 | 630.00 | 255,880 |
| 2026-09-11 | 632.00 | 637.00 | 624.00 | 624.00 | 624.00 | 371,358 |
| 2026-09-10 | 637.00 | 647.00 | 632.00 | 642.00 | 642.00 | 301,594 |
| 2026-09-09 | 643.00 | 652.00 | 641.00 | 643.00 | 643.00 | 319,608 |
| 2026-09-08 | 648.00 | 653.00 | 636.00 | 643.00 | 643.00 | 335,172 |
| 2026-09-07 | 642.00 | 658.00 | 633.00 | 644.00 | 644.00 | 775,824 |
| 2026-09-04 | 646.00 | 649.00 | 620.00 | 635.00 | 635.00 | 367,471 |
| 2026-09-03 | 652.00 | 655.00 | 630.00 | 630.00 | 630.00 | 573,091 |
| 2026-09-02 | 687.00 | 710.00 | 641.00 | 646.00 | 646.00 | 3,331,396 |
| 2026-09-01 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 427,589 |
| 2026-08-31 | 606.00 | 612.00 | 597.00 | 607.00 | 607.00 | 265,942 |
| 2026-08-28 | 611.00 | 626.00 | 611.00 | 620.00 | 620.00 | 297,879 |
| 2026-08-27 | 591.00 | 621.00 | 586.00 | 610.00 | 610.00 | 463,344 |
| 2026-08-26 | 580.00 | 596.00 | 575.00 | 595.00 | 595.00 | 293,274 |
| 2026-08-25 | 569.00 | 578.00 | 562.00 | 578.00 | 578.00 | 242,904 |
| 2026-08-24 | 571.00 | 587.00 | 570.00 | 578.00 | 578.00 | 244,435 |
| 2026-08-21 | 582.00 | 595.00 | 566.00 | 572.00 | 572.00 | 421,910 |
| 2026-08-20 | 581.00 | 590.00 | 575.00 | 585.00 | 585.00 | 182,458 |
| 2026-08-19 | 573.00 | 583.00 | 561.00 | 580.00 | 580.00 | 284,469 |
| 2026-08-18 | 600.00 | 603.00 | 578.00 | 579.00 | 579.00 | 467,444 |
| 2026-08-17 | 609.00 | 615.00 | 596.00 | 605.00 | 605.00 | 383,957 |
| 2026-08-14 | 634.00 | 634.00 | 608.00 | 610.00 | 610.00 | 290,094 |
| 2026-08-13 | 627.00 | 635.00 | 623.00 | 624.00 | 624.00 | 309,369 |
| 2026-08-12 | 622.00 | 628.00 | 617.00 | 619.00 | 619.00 | 217,940 |
| 2026-08-11 | 620.00 | 632.00 | 612.00 | 620.00 | 620.00 | 273,764 |
| 2026-08-10 | 634.00 | 639.00 | 627.00 | 627.00 | 627.00 | 313,730 |
| 2026-08-07 | 637.00 | 639.00 | 616.00 | 625.00 | 625.00 | 519,335 |
| 2026-08-06 | 627.00 | 656.00 | 625.00 | 637.00 | 637.00 | 1,342,991 |
| 2026-08-05 | 618.00 | 632.00 | 605.00 | 632.00 | 632.00 | 1,155,759 |
| 2026-08-04 | 567.00 | 593.00 | 549.00 | 575.00 | 575.00 | 940,874 |
| 2026-08-03 | 523.00 | 557.00 | 523.00 | 552.00 | 552.00 | 413,472 |
| 2026-07-31 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 522,924 |
| 2026-07-30 | 507.00 | 517.00 | 485.00 | 493.00 | 493.00 | 540,018 |
| 2026-07-29 | 540.00 | 541.00 | 486.00 | 507.00 | 507.00 | 807,121 |
| 2026-07-28 | 559.00 | 559.00 | 531.00 | 532.00 | 532.00 | 524,967 |
| 2026-07-27 | 575.00 | 585.00 | 565.00 | 576.00 | 576.00 | 370,655 |
| 2026-07-24 | 577.00 | 591.00 | 575.00 | 587.00 | 587.00 | 359,807 |
| 2026-07-23 | 595.00 | 600.00 | 573.00 | 588.00 | 588.00 | 280,065 |
Page 1 of 5 · 242 trading daysOlder →
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.