Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 756.00
+68.00 (9.88%)
Nov 13, 2026, 1:30 PM CST
Airoha Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 721.00 | 756.00 | 721.00 | 756.00 | 756.00 | 9.88% | 1,440,346 |
| Nov 12, 2026 | 722.00 | 743.00 | 687.00 | 688.00 | 688.00 | -5.23% | 1,032,443 |
| Nov 11, 2026 | 692.00 | 726.00 | 690.00 | 726.00 | 726.00 | 5.83% | 911,665 |
| Nov 10, 2026 | 690.00 | 720.00 | 670.00 | 686.00 | 686.00 | 3.00% | 1,287,256 |
| Nov 9, 2026 | 632.00 | 679.00 | 628.00 | 666.00 | 666.00 | 6.73% | 1,074,598 |
| Nov 6, 2026 | 595.00 | 635.00 | 595.00 | 624.00 | 624.00 | -5.60% | 1,285,764 |
| Nov 5, 2026 | 700.00 | 707.00 | 655.00 | 661.00 | 661.00 | -7.81% | 1,360,606 |
| Nov 4, 2026 | 739.00 | 764.00 | 661.00 | 717.00 | 717.00 | 1.41% | 2,301,476 |
| Nov 3, 2026 | 755.00 | 760.00 | 702.00 | 707.00 | 707.00 | -8.42% | 1,507,340 |
| Nov 2, 2026 | 755.00 | 779.00 | 745.00 | 772.00 | 772.00 | 0.92% | 846,996 |
| Oct 30, 2026 | 750.00 | 775.00 | 734.00 | 765.00 | 765.00 | -1.42% | 1,095,429 |
| Oct 29, 2026 | 800.00 | 803.00 | 772.00 | 776.00 | 776.00 | -3.36% | 650,806 |
| Oct 28, 2026 | 770.00 | 806.00 | 759.00 | 803.00 | 803.00 | 8.22% | 1,006,235 |
| Oct 27, 2026 | 784.00 | 794.00 | 737.00 | 742.00 | 742.00 | -4.63% | 1,361,504 |
| Oct 22, 2026 | 812.00 | 815.00 | 767.00 | 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 |