Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 571.00
-6.00 (-1.04%)
Sep 10, 2025, 1:30 PM CST
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 581.00 | 582.00 | 566.00 | 577.00 | 577.00 | - | 573,854 |
| 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 |
| Jul 21, 2025 | 550.00 | 553.00 | 545.00 | 545.00 | 545.00 | -0.91% | 158,133 |
| Jul 18, 2025 | 561.00 | 561.00 | 548.00 | 550.00 | 550.00 | -0.54% | 236,265 |
| Jul 17, 2025 | 564.00 | 564.00 | 551.00 | 553.00 | 553.00 | -0.72% | 221,429 |
| Jul 16, 2025 | 555.00 | 567.00 | 552.00 | 557.00 | 557.00 | 1.27% | 597,055 |
| Jul 15, 2025 | 551.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.18% | 374,149 |
| Jul 14, 2025 | 577.00 | 577.00 | 539.00 | 551.00 | 551.00 | -5.00% | 921,625 |
| Jul 11, 2025 | 549.00 | 592.00 | 549.00 | 580.00 | 580.00 | 6.62% | 1,402,843 |
| Jul 10, 2025 | 541.00 | 555.00 | 538.00 | 544.00 | 544.00 | 1.12% | 544,267 |
| Jul 9, 2025 | 520.00 | 542.00 | 518.00 | 538.00 | 538.00 | 5.28% | 381,148 |
| Jul 8, 2025 | 518.00 | 518.00 | 510.00 | 511.00 | 511.00 | -1.35% | 145,871 |
| Jul 7, 2025 | 530.00 | 530.00 | 513.00 | 518.00 | 518.00 | -2.45% | 207,236 |
| Jul 4, 2025 | 542.00 | 542.00 | 531.00 | 531.00 | 531.00 | -0.93% | 194,368 |
| Jul 3, 2025 | 544.00 | 544.00 | 535.00 | 536.00 | 536.00 | -2.19% | 351,242 |
| Jul 2, 2025 | 540.00 | 552.00 | 537.00 | 548.00 | 548.00 | 2.24% | 493,296 |