Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 461.50
+0.50 (0.11%)
Dec 3, 2025, 1:35 PM CST
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 464.50 | 467.00 | 461.00 | 462.00 | - | 0.22% | 87,793 |
| Dec 2, 2025 | 467.00 | 469.00 | 461.00 | 461.00 | 461.00 | 0.11% | 188,151 |
| Dec 1, 2025 | 457.00 | 472.00 | 455.00 | 460.50 | 460.50 | 0.55% | 335,111 |
| Nov 28, 2025 | 450.00 | 462.50 | 449.00 | 458.00 | 458.00 | 1.89% | 404,740 |
| Nov 27, 2025 | 455.00 | 456.00 | 447.00 | 449.50 | 449.50 | -0.22% | 233,450 |
| Nov 26, 2025 | 438.50 | 464.00 | 438.50 | 450.50 | 450.50 | 3.33% | 881,117 |
| Nov 25, 2025 | 435.50 | 441.50 | 435.50 | 436.00 | 436.00 | 0.46% | 192,930 |
| Nov 24, 2025 | 442.00 | 445.00 | 433.50 | 434.00 | 434.00 | -0.80% | 433,378 |
| Nov 21, 2025 | 443.50 | 443.50 | 431.00 | 437.50 | 437.50 | -1.46% | 218,368 |
| Nov 20, 2025 | 444.00 | 445.50 | 440.00 | 444.00 | 444.00 | 2.30% | 231,320 |
| Nov 19, 2025 | 449.00 | 449.00 | 434.00 | 434.00 | 434.00 | -1.48% | 346,377 |
| Nov 18, 2025 | 453.50 | 453.50 | 439.00 | 440.50 | 440.50 | -2.76% | 444,271 |
| Nov 17, 2025 | 456.00 | 458.00 | 450.00 | 453.00 | 453.00 | -0.66% | 285,160 |
| Nov 14, 2025 | 457.00 | 462.00 | 454.00 | 456.00 | 456.00 | -2.04% | 249,375 |
| Nov 13, 2025 | 471.00 | 472.00 | 462.50 | 465.50 | 465.50 | -0.75% | 290,992 |
| Nov 12, 2025 | 471.50 | 476.50 | 469.00 | 469.00 | 469.00 | -0.11% | 204,043 |
| Nov 11, 2025 | 475.00 | 477.50 | 466.00 | 469.50 | 469.50 | -0.95% | 368,850 |
| Nov 10, 2025 | 480.00 | 480.00 | 470.50 | 474.00 | 474.00 | -0.21% | 210,803 |
| Nov 7, 2025 | 485.00 | 486.00 | 474.00 | 475.00 | 475.00 | -2.26% | 296,457 |
| Nov 6, 2025 | 485.00 | 490.50 | 481.00 | 486.00 | 486.00 | 1.57% | 235,741 |
| Nov 5, 2025 | 486.00 | 486.00 | 470.00 | 478.50 | 478.50 | -2.55% | 478,346 |
| Nov 4, 2025 | 501.00 | 503.00 | 486.50 | 491.00 | 491.00 | -2.00% | 465,393 |
| Nov 3, 2025 | 505.00 | 508.00 | 498.50 | 501.00 | 501.00 | 0.20% | 252,507 |
| Oct 31, 2025 | 503.00 | 505.00 | 498.50 | 500.00 | 500.00 | 0.20% | 236,301 |
| Oct 30, 2025 | 502.00 | 513.00 | 496.00 | 499.00 | 499.00 | 0.40% | 435,219 |
| Oct 29, 2025 | 496.00 | 503.00 | 496.00 | 497.00 | 497.00 | 0.81% | 266,352 |
| Oct 28, 2025 | 504.00 | 504.00 | 492.00 | 493.00 | 493.00 | -1.60% | 254,450 |
| Oct 27, 2025 | 502.00 | 503.00 | 495.00 | 501.00 | 501.00 | 1.62% | 261,885 |
| Oct 23, 2025 | 501.00 | 505.00 | 491.00 | 493.00 | 493.00 | -2.57% | 700,494 |
| Oct 22, 2025 | 507.00 | 510.00 | 501.00 | 506.00 | 506.00 | -0.20% | 198,203 |
| Oct 21, 2025 | 513.00 | 517.00 | 506.00 | 507.00 | 507.00 | 0.20% | 289,450 |
| Oct 20, 2025 | 508.00 | 509.00 | 499.50 | 506.00 | 506.00 | 0.20% | 340,980 |
| Oct 17, 2025 | 513.00 | 513.00 | 505.00 | 505.00 | 505.00 | -1.56% | 315,944 |
| Oct 16, 2025 | 521.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.35% | 353,544 |
| Oct 15, 2025 | 521.00 | 522.00 | 514.00 | 520.00 | 520.00 | 0.97% | 210,042 |
| Oct 14, 2025 | 527.00 | 546.00 | 513.00 | 515.00 | 515.00 | -0.96% | 776,320 |
| Oct 13, 2025 | 508.00 | 526.00 | 500.00 | 520.00 | 520.00 | 0.19% | 337,880 |
| Oct 9, 2025 | 521.00 | 523.00 | 518.00 | 519.00 | 519.00 | 0.58% | 193,449 |
| Oct 8, 2025 | 516.00 | 518.00 | 508.00 | 516.00 | 516.00 | 0.98% | 142,279 |
| Oct 7, 2025 | 519.00 | 519.00 | 511.00 | 511.00 | 511.00 | -0.20% | 189,373 |
| Oct 3, 2025 | 509.00 | 521.00 | 509.00 | 512.00 | 512.00 | 0.79% | 202,554 |
| Oct 2, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | -0.78% | 254,478 |
| Oct 1, 2025 | 520.00 | 520.00 | 509.00 | 512.00 | 512.00 | -1.35% | 285,121 |
| Sep 30, 2025 | 520.00 | 524.00 | 515.00 | 519.00 | 519.00 | 0.78% | 186,290 |
| 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 |