Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 519.00
+4.00 (0.78%)
Sep 30, 2025, 1:30 PM CST
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 520.00 | 524.00 | 515.00 | 520.00 | 520.00 | 0.97% | 105,957 |
| Sep 26, 2025 | 530.00 | 530.00 | 512.00 | 515.00 | 515.00 | -3.20% | 529,365 |
| Sep 25, 2025 | 532.00 | 536.00 | 524.00 | 532.00 | 532.00 | 0.76% | 225,358 |
| Sep 24, 2025 | 536.00 | 537.00 | 526.00 | 528.00 | 528.00 | -1.68% | 422,367 |
| Sep 23, 2025 | 541.00 | 546.00 | 536.00 | 537.00 | 537.00 | -0.37% | 368,077 |
| Sep 22, 2025 | 557.00 | 557.00 | 538.00 | 539.00 | 539.00 | -1.46% | 416,350 |
| Sep 19, 2025 | 568.00 | 574.00 | 547.00 | 547.00 | 547.00 | -2.32% | 507,795 |
| Sep 18, 2025 | 551.00 | 567.00 | 551.00 | 560.00 | 560.00 | 1.63% | 311,865 |
| Sep 17, 2025 | 558.00 | 566.00 | 551.00 | 551.00 | 551.00 | -2.13% | 220,705 |
| Sep 16, 2025 | 543.00 | 565.00 | 540.00 | 563.00 | 563.00 | 4.65% | 358,844 |
| Sep 15, 2025 | 547.00 | 549.00 | 536.00 | 538.00 | 538.00 | -1.65% | 278,354 |
| Sep 12, 2025 | 556.00 | 562.00 | 547.00 | 547.00 | 547.00 | -1.26% | 353,381 |
| Sep 11, 2025 | 571.00 | 575.00 | 552.00 | 554.00 | 554.00 | -2.98% | 379,003 |
| Sep 10, 2025 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | -1.04% | 266,159 |
| Sep 9, 2025 | 581.00 | 582.00 | 566.00 | 577.00 | 577.00 | - | 574,170 |
| Sep 8, 2025 | 573.00 | 583.00 | 570.00 | 577.00 | 577.00 | 2.85% | 580,658 |
| Sep 5, 2025 | 554.00 | 563.00 | 551.00 | 561.00 | 561.00 | 2.37% | 327,722 |
| Sep 4, 2025 | 553.00 | 556.00 | 547.00 | 548.00 | 548.00 | -0.18% | 169,753 |
| Sep 3, 2025 | 545.00 | 553.00 | 543.00 | 549.00 | 549.00 | 0.73% | 145,276 |
| Sep 2, 2025 | 555.00 | 560.00 | 544.00 | 545.00 | 545.00 | -1.62% | 280,829 |
| Sep 1, 2025 | 573.00 | 573.00 | 551.00 | 554.00 | 554.00 | -2.64% | 424,984 |
| Aug 29, 2025 | 565.00 | 579.00 | 565.00 | 569.00 | 569.00 | 2.34% | 789,514 |
| Aug 28, 2025 | 560.00 | 560.00 | 551.00 | 556.00 | 556.00 | -0.18% | 251,768 |
| Aug 27, 2025 | 547.00 | 561.00 | 547.00 | 557.00 | 557.00 | 1.83% | 469,760 |
| Aug 26, 2025 | 536.00 | 547.00 | 534.00 | 547.00 | 547.00 | 1.67% | 229,125 |
| Aug 25, 2025 | 534.00 | 543.00 | 532.00 | 538.00 | 538.00 | 2.67% | 373,986 |
| Aug 22, 2025 | 525.00 | 528.00 | 516.00 | 524.00 | 524.00 | -0.19% | 226,140 |
| Aug 21, 2025 | 526.00 | 531.00 | 524.00 | 525.00 | 525.00 | 0.19% | 240,007 |
| Aug 20, 2025 | 549.00 | 549.00 | 522.00 | 524.00 | 524.00 | -4.73% | 812,263 |
| Aug 19, 2025 | 557.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 474,722 |
| Aug 18, 2025 | 554.00 | 563.00 | 551.00 | 555.00 | 555.00 | 0.18% | 315,334 |
| Aug 15, 2025 | 561.00 | 561.00 | 547.00 | 554.00 | 554.00 | - | 350,246 |
| Aug 14, 2025 | 550.00 | 560.00 | 549.00 | 554.00 | 554.00 | 1.28% | 468,343 |
| Aug 13, 2025 | 552.00 | 562.00 | 544.00 | 547.00 | 547.00 | 0.55% | 663,954 |
| Aug 12, 2025 | 539.00 | 547.00 | 538.00 | 544.00 | 544.00 | 0.74% | 239,011 |
| Aug 11, 2025 | 540.00 | 543.00 | 533.00 | 540.00 | 540.00 | - | 247,554 |
| Aug 8, 2025 | 552.00 | 552.00 | 539.00 | 540.00 | 540.00 | -1.64% | 357,023 |
| Aug 7, 2025 | 545.00 | 553.00 | 544.00 | 549.00 | 549.00 | 2.04% | 542,721 |
| Aug 6, 2025 | 544.00 | 544.00 | 533.00 | 538.00 | 538.00 | -0.92% | 304,715 |
| Aug 5, 2025 | 545.00 | 555.00 | 541.00 | 543.00 | 543.00 | 1.12% | 286,086 |
| Aug 4, 2025 | 548.00 | 548.00 | 534.00 | 537.00 | 537.00 | -2.54% | 437,588 |
| Aug 1, 2025 | 553.00 | 557.00 | 543.00 | 551.00 | 551.00 | -1.08% | 322,991 |
| Jul 31, 2025 | 565.00 | 575.00 | 556.00 | 557.00 | 557.00 | 0.36% | 543,050 |
| Jul 30, 2025 | 543.00 | 567.00 | 535.00 | 555.00 | 555.00 | 2.97% | 674,811 |
| Jul 29, 2025 | 552.00 | 561.00 | 531.00 | 539.00 | 539.00 | -0.74% | 628,310 |
| Jul 28, 2025 | 545.00 | 548.00 | 539.00 | 543.00 | 543.00 | 0.56% | 128,300 |
| Jul 25, 2025 | 539.00 | 544.00 | 536.00 | 540.00 | 540.00 | - | 136,304 |
| Jul 24, 2025 | 539.00 | 541.00 | 534.00 | 540.00 | 540.00 | 0.37% | 129,861 |
| Jul 23, 2025 | 539.00 | 544.00 | 536.00 | 538.00 | 538.00 | 1.32% | 108,623 |
| Jul 22, 2025 | 550.00 | 552.00 | 528.00 | 531.00 | 531.00 | -2.57% | 351,030 |