Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 669.00
-18.00 (-2.62%)
Jun 5, 2026, 1:30 PM CST
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 706.00 | 712.00 | 686.00 | 687.00 | 687.00 | -3.51% | 807,966 |
| Jun 3, 2026 | 730.00 | 737.00 | 706.00 | 712.00 | 712.00 | -0.28% | 1,861,693 |
| Jun 2, 2026 | 684.00 | 715.00 | 678.00 | 714.00 | 714.00 | 6.09% | 2,511,965 |
| Jun 1, 2026 | 667.00 | 682.00 | 661.00 | 673.00 | 673.00 | 2.12% | 749,021 |
| May 29, 2026 | 678.00 | 678.00 | 657.00 | 659.00 | 659.00 | -0.15% | 779,235 |
| May 28, 2026 | 683.00 | 694.00 | 650.00 | 660.00 | 660.00 | -3.23% | 1,339,136 |
| May 27, 2026 | 690.00 | 715.00 | 680.00 | 682.00 | 682.00 | -2.01% | 1,731,600 |
| May 26, 2026 | 755.00 | 755.00 | 695.00 | 696.00 | 696.00 | -7.20% | 2,228,540 |
| May 25, 2026 | 745.00 | 774.00 | 741.00 | 750.00 | 750.00 | 3.45% | 2,558,448 |
| May 22, 2026 | 709.00 | 725.00 | 695.00 | 725.00 | 725.00 | 2.98% | 1,992,760 |
| May 21, 2026 | 680.00 | 712.00 | 680.00 | 704.00 | 704.00 | 7.15% | 1,927,329 |
| May 20, 2026 | 647.00 | 665.00 | 632.00 | 657.00 | 657.00 | 1.55% | 1,198,631 |
| May 19, 2026 | 680.00 | 686.00 | 642.00 | 647.00 | 647.00 | -6.10% | 1,955,175 |
| May 18, 2026 | 673.00 | 697.00 | 650.00 | 689.00 | 689.00 | 0.15% | 1,201,452 |
| May 15, 2026 | 718.00 | 724.00 | 687.00 | 688.00 | 688.00 | -2.55% | 1,485,581 |
| May 14, 2026 | 722.00 | 724.00 | 700.00 | 706.00 | 706.00 | 0.43% | 1,424,526 |
| May 13, 2026 | 726.00 | 729.00 | 695.00 | 703.00 | 703.00 | -4.22% | 1,748,310 |
| May 12, 2026 | 750.00 | 753.00 | 724.00 | 734.00 | 734.00 | -2.13% | 2,247,276 |
| May 11, 2026 | 775.00 | 782.00 | 739.00 | 750.00 | 750.00 | -0.40% | 3,602,950 |
| May 8, 2026 | 750.00 | 787.00 | 734.00 | 753.00 | 753.00 | 4.58% | 6,700,896 |
| May 7, 2026 | 687.00 | 720.00 | 671.00 | 720.00 | 720.00 | 9.92% | 6,365,852 |
| May 6, 2026 | 642.00 | 655.00 | 640.00 | 655.00 | 655.00 | 9.90% | 5,119,621 |
| May 5, 2026 | 593.00 | 623.00 | 587.00 | 596.00 | 596.00 | 1.19% | 2,564,849 |
| May 4, 2026 | 582.00 | 595.00 | 579.00 | 589.00 | 589.00 | 6.90% | 1,789,235 |
| Apr 30, 2026 | 558.00 | 562.00 | 541.00 | 551.00 | 551.00 | 0.55% | 1,499,748 |
| Apr 29, 2026 | 566.00 | 570.00 | 548.00 | 548.00 | 548.00 | -3.86% | 1,574,174 |
| Apr 28, 2026 | 586.00 | 607.00 | 570.00 | 570.00 | 570.00 | -1.89% | 2,231,042 |
| Apr 27, 2026 | 622.00 | 623.00 | 572.00 | 581.00 | 581.00 | -3.33% | 1,955,608 |
| Apr 24, 2026 | 579.00 | 611.00 | 577.00 | 601.00 | 601.00 | 8.09% | 4,106,366 |
| Apr 23, 2026 | 618.00 | 621.00 | 549.00 | 556.00 | 556.00 | -8.85% | 3,850,368 |
| Apr 22, 2026 | 584.00 | 610.00 | 578.00 | 610.00 | 610.00 | 9.91% | 4,146,311 |
| Apr 21, 2026 | 519.00 | 555.00 | 519.00 | 555.00 | 555.00 | 9.90% | 1,544,048 |
| Apr 20, 2026 | 508.00 | 520.00 | 504.00 | 505.00 | 505.00 | -0.20% | 794,103 |
| Apr 17, 2026 | 508.00 | 508.00 | 498.00 | 506.00 | 506.00 | 0.60% | 447,469 |
| Apr 16, 2026 | 496.00 | 506.00 | 491.50 | 503.00 | 503.00 | 3.29% | 941,473 |
| Apr 15, 2026 | 501.00 | 502.00 | 486.00 | 487.00 | 487.00 | -1.22% | 650,014 |
| Apr 14, 2026 | 483.00 | 493.00 | 481.00 | 493.00 | 493.00 | 3.57% | 508,504 |
| Apr 13, 2026 | 478.50 | 484.00 | 474.50 | 476.00 | 476.00 | 0.32% | 313,740 |
| Apr 10, 2026 | 482.00 | 487.00 | 473.00 | 474.50 | 474.50 | -0.73% | 414,497 |
| Apr 9, 2026 | 489.50 | 490.00 | 476.50 | 478.00 | 478.00 | -2.05% | 403,647 |
| Apr 8, 2026 | 495.00 | 498.00 | 486.00 | 488.00 | 488.00 | 1.04% | 418,933 |
| Apr 7, 2026 | 489.00 | 491.50 | 481.00 | 483.00 | 483.00 | 1.36% | 249,486 |
| Apr 2, 2026 | 488.00 | 491.00 | 472.50 | 476.50 | 476.50 | -1.45% | 374,998 |
| Apr 1, 2026 | 480.00 | 485.00 | 477.00 | 483.50 | 483.50 | 4.20% | 295,984 |
| Mar 31, 2026 | 482.00 | 494.50 | 463.50 | 464.00 | 464.00 | -2.32% | 503,434 |
| Mar 30, 2026 | 480.00 | 482.50 | 474.00 | 475.00 | 475.00 | -4.04% | 297,089 |
| Mar 27, 2026 | 490.00 | 498.00 | 485.00 | 495.00 | 495.00 | -0.20% | 315,044 |
| Mar 26, 2026 | 502.00 | 516.00 | 496.00 | 496.00 | 496.00 | -1.00% | 398,186 |
| Mar 25, 2026 | 493.00 | 504.00 | 490.00 | 501.00 | 501.00 | 4.27% | 423,940 |
| Mar 24, 2026 | 499.00 | 501.00 | 476.00 | 480.50 | 480.50 | -0.93% | 415,254 |