Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 619.00
-24.00 (-3.73%)
Jul 16, 2026, 1:30 PM CST
Airoha Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 661.00 | 661.00 | 635.00 | 643.00 | 643.00 | -0.46% | 461,585 |
| Jul 14, 2026 | 675.00 | 680.00 | 616.00 | 646.00 | 646.00 | -5.28% | 858,207 |
| Jul 13, 2026 | 673.00 | 694.00 | 650.00 | 682.00 | 682.00 | 4.60% | 1,039,458 |
| Jul 9, 2026 | 663.00 | 663.00 | 648.00 | 652.00 | 652.00 | -0.61% | 251,472 |
| Jul 8, 2026 | 658.00 | 658.00 | 635.00 | 656.00 | 656.00 | 1.23% | 397,069 |
| Jul 7, 2026 | 685.00 | 691.00 | 647.00 | 648.00 | 648.00 | -3.65% | 994,041 |
| Jul 6, 2026 | 710.00 | 715.00 | 684.00 | 686.00 | 672.52 | -2.83% | 609,979 |
| Jul 3, 2026 | 697.00 | 719.00 | 696.00 | 706.00 | 692.13 | 0.14% | 733,986 |
| Jul 2, 2026 | 688.00 | 714.00 | 688.00 | 705.00 | 691.15 | 0.28% | 714,634 |
| Jul 1, 2026 | 687.00 | 715.00 | 677.00 | 703.00 | 689.19 | 4.93% | 1,576,124 |
| Jun 30, 2026 | 651.00 | 681.00 | 646.00 | 670.00 | 656.83 | 5.35% | 990,869 |
| Jun 29, 2026 | 627.00 | 646.00 | 624.00 | 636.00 | 623.50 | 1.60% | 559,108 |
| Jun 26, 2026 | 684.00 | 686.00 | 625.00 | 626.00 | 613.70 | -9.54% | 1,169,286 |
| Jun 25, 2026 | 717.00 | 720.00 | 690.00 | 692.00 | 678.40 | -1.98% | 765,480 |
| Jun 24, 2026 | 690.00 | 709.00 | 682.00 | 706.00 | 692.13 | 1.29% | 812,201 |
| Jun 23, 2026 | 723.00 | 726.00 | 691.00 | 697.00 | 683.30 | -1.13% | 969,646 |
| Jun 22, 2026 | 711.00 | 725.00 | 700.00 | 705.00 | 691.15 | 1.29% | 1,189,990 |
| Jun 18, 2026 | 671.00 | 696.00 | 670.00 | 696.00 | 682.32 | 4.50% | 988,525 |
| Jun 17, 2026 | 650.00 | 678.00 | 650.00 | 666.00 | 652.91 | 0.91% | 517,204 |
| Jun 16, 2026 | 659.00 | 671.00 | 646.00 | 660.00 | 647.03 | 0.76% | 560,801 |
| Jun 15, 2026 | 659.00 | 675.00 | 642.00 | 655.00 | 642.13 | 3.48% | 940,207 |
| Jun 12, 2026 | 646.00 | 646.00 | 630.00 | 633.00 | 620.56 | 2.43% | 381,008 |
| Jun 11, 2026 | 619.00 | 629.00 | 598.00 | 618.00 | 605.86 | 0.49% | 770,739 |
| Jun 10, 2026 | 633.00 | 649.00 | 612.00 | 615.00 | 602.91 | -5.24% | 702,329 |
| Jun 9, 2026 | 632.00 | 656.00 | 625.00 | 649.00 | 636.25 | 3.51% | 576,207 |
| Jun 8, 2026 | 603.00 | 629.00 | 603.00 | 627.00 | 614.68 | -6.28% | 828,176 |
| Jun 5, 2026 | 685.00 | 687.00 | 660.00 | 669.00 | 655.85 | -2.62% | 597,039 |
| Jun 4, 2026 | 706.00 | 712.00 | 686.00 | 687.00 | 673.50 | -3.51% | 808,422 |
| Jun 3, 2026 | 730.00 | 737.00 | 706.00 | 712.00 | 698.01 | -0.28% | 1,861,693 |
| Jun 2, 2026 | 684.00 | 715.00 | 678.00 | 714.00 | 699.97 | 6.09% | 2,511,965 |
| Jun 1, 2026 | 667.00 | 682.00 | 661.00 | 673.00 | 659.78 | 2.12% | 749,021 |
| May 29, 2026 | 678.00 | 678.00 | 657.00 | 659.00 | 646.05 | -0.15% | 779,235 |
| May 28, 2026 | 683.00 | 694.00 | 650.00 | 660.00 | 647.03 | -3.23% | 1,339,136 |
| May 27, 2026 | 690.00 | 715.00 | 680.00 | 682.00 | 668.60 | -2.01% | 1,731,600 |
| May 26, 2026 | 755.00 | 755.00 | 695.00 | 696.00 | 682.32 | -7.20% | 2,228,540 |
| May 25, 2026 | 745.00 | 774.00 | 741.00 | 750.00 | 735.26 | 3.45% | 2,558,448 |
| May 22, 2026 | 709.00 | 725.00 | 695.00 | 725.00 | 710.75 | 2.98% | 1,994,424 |
| May 21, 2026 | 680.00 | 712.00 | 680.00 | 704.00 | 690.17 | 7.15% | 1,927,329 |
| May 20, 2026 | 647.00 | 665.00 | 632.00 | 657.00 | 644.09 | 1.55% | 1,198,631 |
| May 19, 2026 | 680.00 | 686.00 | 642.00 | 647.00 | 634.29 | -6.10% | 1,955,175 |
| May 18, 2026 | 673.00 | 697.00 | 650.00 | 689.00 | 675.46 | 0.15% | 1,201,452 |
| May 15, 2026 | 718.00 | 724.00 | 687.00 | 688.00 | 674.48 | -2.55% | 1,485,581 |
| May 14, 2026 | 722.00 | 724.00 | 700.00 | 706.00 | 692.13 | 0.43% | 1,424,526 |
| May 13, 2026 | 726.00 | 729.00 | 695.00 | 703.00 | 689.19 | -4.22% | 1,748,310 |
| May 12, 2026 | 750.00 | 753.00 | 724.00 | 734.00 | 719.58 | -2.13% | 2,247,276 |
| May 11, 2026 | 775.00 | 782.00 | 739.00 | 750.00 | 735.26 | -0.40% | 3,602,950 |
| May 8, 2026 | 750.00 | 787.00 | 734.00 | 753.00 | 738.20 | 4.58% | 6,700,896 |
| May 7, 2026 | 687.00 | 720.00 | 671.00 | 720.00 | 705.85 | 9.92% | 6,365,852 |
| May 6, 2026 | 642.00 | 655.00 | 640.00 | 655.00 | 642.13 | 9.90% | 5,119,621 |
| May 5, 2026 | 593.00 | 623.00 | 587.00 | 596.00 | 584.29 | 1.19% | 2,564,849 |