Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 778.00
-28.00 (-3.47%)
Oct 22, 2026, 2:39 PM CST
Airoha Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 812.00 | 815.00 | 773.00 | 778.00 | 778.00 | -3.47% | 1,144,061 |
| Oct 21, 2026 | 825.00 | 854.00 | 802.00 | 806.00 | 806.00 | 0.62% | 2,665,160 |
| Oct 20, 2026 | 775.00 | 827.00 | 775.00 | 801.00 | 801.00 | 2.56% | 1,810,789 |
| Oct 19, 2026 | 768.00 | 782.00 | 744.00 | 781.00 | 781.00 | -0.26% | 1,021,441 |
| Oct 16, 2026 | 791.00 | 801.00 | 757.00 | 783.00 | 783.00 | 0.51% | 1,921,817 |
| Oct 15, 2026 | 768.00 | 796.00 | 759.00 | 779.00 | 779.00 | -2.87% | 1,409,740 |
| Oct 14, 2026 | 808.00 | 853.00 | 778.00 | 802.00 | 802.00 | 2.43% | 2,486,347 |
| Oct 13, 2026 | 765.00 | 787.00 | 755.00 | 783.00 | 783.00 | - | 1,320,657 |
| Oct 12, 2026 | 790.00 | 808.00 | 762.00 | 783.00 | 783.00 | -2.25% | 826,693 |
| Oct 8, 2026 | 780.00 | 817.00 | 778.00 | 801.00 | 801.00 | 1.91% | 1,046,604 |
| Oct 7, 2026 | 833.00 | 833.00 | 772.00 | 786.00 | 786.00 | -6.65% | 2,292,002 |
| Oct 6, 2026 | 844.00 | 857.00 | 836.00 | 842.00 | 842.00 | 0.12% | 607,146 |
| Oct 5, 2026 | 855.00 | 885.00 | 828.00 | 841.00 | 841.00 | 0.72% | 1,419,661 |
| Oct 2, 2026 | 838.00 | 838.00 | 821.00 | 835.00 | 835.00 | 0.72% | 437,729 |
| Oct 1, 2026 | 834.00 | 843.00 | 818.00 | 829.00 | 829.00 | -1.31% | 621,003 |
| Sep 30, 2026 | 830.00 | 855.00 | 819.00 | 840.00 | 840.00 | 3.19% | 987,850 |
| Sep 29, 2026 | 825.00 | 833.00 | 800.00 | 814.00 | 814.00 | -3.10% | 1,776,119 |
| Sep 24, 2026 | 845.00 | 862.00 | 818.00 | 840.00 | 840.00 | - | 4,581,078 |
| Sep 23, 2026 | 777.00 | 840.00 | 761.00 | 840.00 | 840.00 | 9.95% | 4,748,267 |
| Sep 22, 2026 | 736.00 | 796.00 | 733.00 | 764.00 | 764.00 | 5.52% | 4,916,606 |
| Sep 21, 2026 | 700.00 | 734.00 | 688.00 | 724.00 | 724.00 | 4.78% | 2,896,069 |
| Sep 20, 2026 | 643.00 | 691.00 | 640.00 | 691.00 | 691.00 | - | 307,706 |
| Sep 18, 2026 | 643.00 | 691.00 | 640.00 | 691.00 | 691.00 | 9.86% | 2,750,138 |
| Sep 17, 2026 | 639.00 | 649.00 | 629.00 | 629.00 | 629.00 | - | 406,762 |
| Sep 16, 2026 | 627.00 | 637.00 | 625.00 | 629.00 | 629.00 | 0.96% | 398,309 |
| Sep 15, 2026 | 637.00 | 637.00 | 623.00 | 623.00 | 623.00 | -1.11% | 202,854 |
| Sep 14, 2026 | 618.00 | 637.00 | 607.00 | 630.00 | 630.00 | 0.96% | 255,880 |
| Sep 11, 2026 | 632.00 | 637.00 | 624.00 | 624.00 | 624.00 | -2.80% | 371,358 |
| Sep 10, 2026 | 637.00 | 647.00 | 632.00 | 642.00 | 642.00 | -0.16% | 301,594 |
| Sep 9, 2026 | 643.00 | 652.00 | 641.00 | 643.00 | 643.00 | - | 319,608 |
| Sep 8, 2026 | 648.00 | 653.00 | 636.00 | 643.00 | 643.00 | -0.16% | 335,172 |
| Sep 7, 2026 | 642.00 | 658.00 | 633.00 | 644.00 | 644.00 | 1.42% | 775,824 |
| Sep 4, 2026 | 646.00 | 649.00 | 620.00 | 635.00 | 635.00 | 0.79% | 367,471 |
| Sep 3, 2026 | 652.00 | 655.00 | 630.00 | 630.00 | 630.00 | -2.48% | 562,275 |
| Sep 2, 2026 | 687.00 | 710.00 | 641.00 | 646.00 | 646.00 | -3.15% | 3,327,999 |
| Sep 1, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 9.88% | 427,589 |
| Aug 31, 2026 | 606.00 | 612.00 | 597.00 | 607.00 | 607.00 | -2.10% | 265,942 |
| Aug 28, 2026 | 611.00 | 626.00 | 611.00 | 620.00 | 620.00 | 1.64% | 297,879 |
| Aug 27, 2026 | 591.00 | 621.00 | 586.00 | 610.00 | 610.00 | 2.52% | 446,291 |
| Aug 26, 2026 | 580.00 | 596.00 | 575.00 | 595.00 | 595.00 | 2.94% | 293,274 |
| Aug 25, 2026 | 569.00 | 578.00 | 562.00 | 578.00 | 578.00 | - | 242,904 |
| Aug 24, 2026 | 571.00 | 587.00 | 570.00 | 578.00 | 578.00 | 1.05% | 244,435 |
| Aug 21, 2026 | 582.00 | 595.00 | 566.00 | 572.00 | 572.00 | -2.22% | 421,910 |
| Aug 20, 2026 | 581.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 182,458 |
| Aug 19, 2026 | 573.00 | 583.00 | 561.00 | 580.00 | 580.00 | 0.17% | 284,469 |
| Aug 18, 2026 | 600.00 | 603.00 | 578.00 | 579.00 | 579.00 | -4.30% | 467,444 |
| Aug 17, 2026 | 609.00 | 615.00 | 596.00 | 605.00 | 605.00 | -0.82% | 383,957 |
| Aug 14, 2026 | 634.00 | 634.00 | 608.00 | 610.00 | 610.00 | -2.24% | 288,813 |
| Aug 13, 2026 | 627.00 | 635.00 | 623.00 | 624.00 | 624.00 | 0.81% | 307,768 |
| Aug 12, 2026 | 622.00 | 628.00 | 617.00 | 619.00 | 619.00 | -0.16% | 217,940 |