Airoha Technology Corp. (TPE:6526)
Taiwan · Delayed Price · Currency is TWD 841.00
+6.00 (0.72%)
Oct 5, 2026, 1:30 PM CST
Airoha Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 620.00 | 632.00 | 612.00 | 620.00 | 620.00 | -1.12% | 273,764 |
| Aug 10, 2026 | 634.00 | 639.00 | 627.00 | 627.00 | 627.00 | 0.32% | 313,730 |
| Aug 7, 2026 | 637.00 | 639.00 | 616.00 | 625.00 | 625.00 | -1.88% | 518,115 |
| Aug 6, 2026 | 627.00 | 656.00 | 625.00 | 637.00 | 637.00 | 0.79% | 1,342,991 |
| Aug 5, 2026 | 618.00 | 632.00 | 605.00 | 632.00 | 632.00 | 9.91% | 1,155,759 |
| Aug 4, 2026 | 567.00 | 593.00 | 549.00 | 575.00 | 575.00 | 4.17% | 940,874 |
| Aug 3, 2026 | 523.00 | 557.00 | 523.00 | 552.00 | 552.00 | 6.15% | 413,472 |
| Jul 31, 2026 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 5.48% | 522,924 |
| Jul 30, 2026 | 507.00 | 517.00 | 485.00 | 493.00 | 493.00 | -2.76% | 540,018 |
| Jul 29, 2026 | 540.00 | 541.00 | 486.00 | 507.00 | 507.00 | -4.70% | 805,294 |
| Jul 28, 2026 | 559.00 | 559.00 | 531.00 | 532.00 | 532.00 | -7.64% | 524,967 |
| Jul 27, 2026 | 575.00 | 585.00 | 565.00 | 576.00 | 576.00 | -1.87% | 370,655 |