Airoha Technology Corp. (TPE:6526)
Taiwan
· Delayed Price · Currency is TWD 458.50
-3.00 (-0.65%)
At close: Dec 5, 2025
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 458.50 | 463.00 | 454.00 | 458.50 | 458.50 | -0.65% | 167,001 |
| Dec 4, 2025 | 461.50 | 466.00 | 457.50 | 461.50 | 461.50 | - | 181,473 |
| Dec 3, 2025 | 464.50 | 467.00 | 461.00 | 461.50 | 461.50 | 0.11% | 123,479 |
| Dec 2, 2025 | 467.00 | 469.00 | 461.00 | 461.00 | 461.00 | 0.11% | 188,151 |
| Dec 1, 2025 | 457.00 | 472.00 | 455.00 | 460.50 | 460.50 | 0.55% | 335,111 |
| Nov 28, 2025 | 450.00 | 462.50 | 449.00 | 458.00 | 458.00 | 1.89% | 404,740 |
| Nov 27, 2025 | 455.00 | 456.00 | 447.00 | 449.50 | 449.50 | -0.22% | 233,450 |
| Nov 26, 2025 | 438.50 | 464.00 | 438.50 | 450.50 | 450.50 | 3.33% | 881,117 |
| Nov 25, 2025 | 435.50 | 441.50 | 435.50 | 436.00 | 436.00 | 0.46% | 192,930 |
| Nov 24, 2025 | 442.00 | 445.00 | 433.50 | 434.00 | 434.00 | -0.80% | 433,378 |
| Nov 21, 2025 | 443.50 | 443.50 | 431.00 | 437.50 | 437.50 | -1.46% | 218,368 |
| Nov 20, 2025 | 444.00 | 445.50 | 440.00 | 444.00 | 444.00 | 2.30% | 231,320 |
| Nov 19, 2025 | 449.00 | 449.00 | 434.00 | 434.00 | 434.00 | -1.48% | 346,377 |
| Nov 18, 2025 | 453.50 | 453.50 | 439.00 | 440.50 | 440.50 | -2.76% | 444,271 |
| Nov 17, 2025 | 456.00 | 458.00 | 450.00 | 453.00 | 453.00 | -0.66% | 285,160 |
| Nov 14, 2025 | 457.00 | 462.00 | 454.00 | 456.00 | 456.00 | -2.04% | 249,375 |
| Nov 13, 2025 | 471.00 | 472.00 | 462.50 | 465.50 | 465.50 | -0.75% | 290,992 |
| Nov 12, 2025 | 471.50 | 476.50 | 469.00 | 469.00 | 469.00 | -0.11% | 204,043 |
| Nov 11, 2025 | 475.00 | 477.50 | 466.00 | 469.50 | 469.50 | -0.95% | 368,850 |
| Nov 10, 2025 | 480.00 | 480.00 | 470.50 | 474.00 | 474.00 | -0.21% | 210,803 |
| Nov 7, 2025 | 485.00 | 486.00 | 474.00 | 475.00 | 475.00 | -2.26% | 296,457 |
| Nov 6, 2025 | 485.00 | 490.50 | 481.00 | 486.00 | 486.00 | 1.57% | 235,741 |
| Nov 5, 2025 | 486.00 | 486.00 | 470.00 | 478.50 | 478.50 | -2.55% | 478,346 |
| Nov 4, 2025 | 501.00 | 503.00 | 486.50 | 491.00 | 491.00 | -2.00% | 465,393 |
| Nov 3, 2025 | 505.00 | 508.00 | 498.50 | 501.00 | 501.00 | 0.20% | 252,507 |
| Oct 31, 2025 | 503.00 | 505.00 | 498.50 | 500.00 | 500.00 | 0.20% | 236,301 |
| Oct 30, 2025 | 502.00 | 513.00 | 496.00 | 499.00 | 499.00 | 0.40% | 435,219 |
| Oct 29, 2025 | 496.00 | 503.00 | 496.00 | 497.00 | 497.00 | 0.81% | 266,352 |
| Oct 28, 2025 | 504.00 | 504.00 | 492.00 | 493.00 | 493.00 | -1.60% | 254,450 |
| Oct 27, 2025 | 502.00 | 503.00 | 495.00 | 501.00 | 501.00 | 1.62% | 261,885 |
| Oct 23, 2025 | 501.00 | 505.00 | 491.00 | 493.00 | 493.00 | -2.57% | 700,494 |
| Oct 22, 2025 | 507.00 | 510.00 | 501.00 | 506.00 | 506.00 | -0.20% | 198,203 |
| Oct 21, 2025 | 513.00 | 517.00 | 506.00 | 507.00 | 507.00 | 0.20% | 289,450 |
| Oct 20, 2025 | 508.00 | 509.00 | 499.50 | 506.00 | 506.00 | 0.20% | 340,980 |
| Oct 17, 2025 | 513.00 | 513.00 | 505.00 | 505.00 | 505.00 | -1.56% | 315,944 |
| Oct 16, 2025 | 521.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.35% | 353,544 |
| Oct 15, 2025 | 521.00 | 522.00 | 514.00 | 520.00 | 520.00 | 0.97% | 210,042 |
| Oct 14, 2025 | 527.00 | 546.00 | 513.00 | 515.00 | 515.00 | -0.96% | 776,320 |
| Oct 13, 2025 | 508.00 | 526.00 | 500.00 | 520.00 | 520.00 | 0.19% | 337,880 |
| Oct 9, 2025 | 521.00 | 523.00 | 518.00 | 519.00 | 519.00 | 0.58% | 193,449 |
| Oct 8, 2025 | 516.00 | 518.00 | 508.00 | 516.00 | 516.00 | 0.98% | 142,279 |
| Oct 7, 2025 | 519.00 | 519.00 | 511.00 | 511.00 | 511.00 | -0.20% | 189,373 |
| Oct 3, 2025 | 509.00 | 521.00 | 509.00 | 512.00 | 512.00 | 0.79% | 202,554 |
| Oct 2, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | -0.78% | 254,478 |
| Oct 1, 2025 | 520.00 | 520.00 | 509.00 | 512.00 | 512.00 | -1.35% | 285,121 |
| Sep 30, 2025 | 520.00 | 524.00 | 515.00 | 519.00 | 519.00 | 0.78% | 186,290 |
| Sep 26, 2025 | 530.00 | 530.00 | 512.00 | 515.00 | 515.00 | -3.20% | 529,365 |
| Sep 25, 2025 | 532.00 | 536.00 | 524.00 | 532.00 | 532.00 | 0.76% | 225,358 |
| Sep 24, 2025 | 536.00 | 537.00 | 526.00 | 528.00 | 528.00 | -1.68% | 422,367 |
| Sep 23, 2025 | 541.00 | 546.00 | 536.00 | 537.00 | 537.00 | -0.37% | 368,077 |
| Sep 22, 2025 | 557.00 | 557.00 | 538.00 | 539.00 | 539.00 | -1.46% | 416,350 |
| Sep 19, 2025 | 568.00 | 574.00 | 547.00 | 547.00 | 547.00 | -2.32% | 507,795 |
| Sep 18, 2025 | 551.00 | 567.00 | 551.00 | 560.00 | 560.00 | 1.63% | 311,865 |
| Sep 17, 2025 | 558.00 | 566.00 | 551.00 | 551.00 | 551.00 | -2.13% | 220,705 |
| Sep 16, 2025 | 543.00 | 565.00 | 540.00 | 563.00 | 563.00 | 4.65% | 358,844 |
| Sep 15, 2025 | 547.00 | 549.00 | 536.00 | 538.00 | 538.00 | -1.65% | 278,354 |
| Sep 12, 2025 | 556.00 | 562.00 | 547.00 | 547.00 | 547.00 | -1.26% | 353,381 |
| Sep 11, 2025 | 571.00 | 575.00 | 552.00 | 554.00 | 554.00 | -2.98% | 379,003 |
| Sep 10, 2025 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | -1.04% | 266,159 |
| Sep 9, 2025 | 581.00 | 582.00 | 566.00 | 577.00 | 577.00 | - | 574,170 |
| Sep 8, 2025 | 573.00 | 583.00 | 570.00 | 577.00 | 577.00 | 2.85% | 580,658 |
| Sep 5, 2025 | 554.00 | 563.00 | 551.00 | 561.00 | 561.00 | 2.37% | 327,722 |
| Sep 4, 2025 | 553.00 | 556.00 | 547.00 | 548.00 | 548.00 | -0.18% | 169,753 |
| Sep 3, 2025 | 545.00 | 553.00 | 543.00 | 549.00 | 549.00 | 0.73% | 145,276 |
| Sep 2, 2025 | 555.00 | 560.00 | 544.00 | 545.00 | 545.00 | -1.62% | 280,829 |
| Sep 1, 2025 | 573.00 | 573.00 | 551.00 | 554.00 | 554.00 | -2.64% | 424,984 |
| Aug 29, 2025 | 565.00 | 579.00 | 565.00 | 569.00 | 569.00 | 2.34% | 789,514 |
| Aug 28, 2025 | 560.00 | 560.00 | 551.00 | 556.00 | 556.00 | -0.18% | 251,768 |
| Aug 27, 2025 | 547.00 | 561.00 | 547.00 | 557.00 | 557.00 | 1.83% | 469,760 |
| Aug 26, 2025 | 536.00 | 547.00 | 534.00 | 547.00 | 547.00 | 1.67% | 229,125 |
| Aug 25, 2025 | 534.00 | 543.00 | 532.00 | 538.00 | 538.00 | 2.67% | 373,986 |
| Aug 22, 2025 | 525.00 | 528.00 | 516.00 | 524.00 | 524.00 | -0.19% | 226,140 |
| Aug 21, 2025 | 526.00 | 531.00 | 524.00 | 525.00 | 525.00 | 0.19% | 240,007 |
| Aug 20, 2025 | 549.00 | 549.00 | 522.00 | 524.00 | 524.00 | -4.73% | 812,263 |
| Aug 19, 2025 | 557.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 474,722 |
| Aug 18, 2025 | 554.00 | 563.00 | 551.00 | 555.00 | 555.00 | 0.18% | 315,334 |
| Aug 15, 2025 | 561.00 | 561.00 | 547.00 | 554.00 | 554.00 | - | 350,246 |
| Aug 14, 2025 | 550.00 | 560.00 | 549.00 | 554.00 | 554.00 | 1.28% | 468,343 |
| Aug 13, 2025 | 552.00 | 562.00 | 544.00 | 547.00 | 547.00 | 0.55% | 663,954 |
| Aug 12, 2025 | 539.00 | 547.00 | 538.00 | 544.00 | 544.00 | 0.74% | 239,011 |
| Aug 11, 2025 | 540.00 | 543.00 | 533.00 | 540.00 | 540.00 | - | 247,554 |
| Aug 8, 2025 | 552.00 | 552.00 | 539.00 | 540.00 | 540.00 | -1.64% | 357,023 |
| Aug 7, 2025 | 545.00 | 553.00 | 544.00 | 549.00 | 549.00 | 2.04% | 542,721 |
| Aug 6, 2025 | 544.00 | 544.00 | 533.00 | 538.00 | 538.00 | -0.92% | 304,715 |
| Aug 5, 2025 | 545.00 | 555.00 | 541.00 | 543.00 | 543.00 | 1.12% | 286,086 |
| Aug 4, 2025 | 548.00 | 548.00 | 534.00 | 537.00 | 537.00 | -2.54% | 437,588 |
| Aug 1, 2025 | 553.00 | 557.00 | 543.00 | 551.00 | 551.00 | -1.08% | 322,991 |
| Jul 31, 2025 | 565.00 | 575.00 | 556.00 | 557.00 | 557.00 | 0.36% | 543,050 |
| Jul 30, 2025 | 543.00 | 567.00 | 535.00 | 555.00 | 555.00 | 2.97% | 674,811 |
| Jul 29, 2025 | 552.00 | 561.00 | 531.00 | 539.00 | 539.00 | -0.74% | 628,310 |
| Jul 28, 2025 | 545.00 | 548.00 | 539.00 | 543.00 | 543.00 | 0.56% | 128,300 |
| Jul 25, 2025 | 539.00 | 544.00 | 536.00 | 540.00 | 540.00 | - | 136,304 |
| Jul 24, 2025 | 539.00 | 541.00 | 534.00 | 540.00 | 540.00 | 0.37% | 129,861 |
| Jul 23, 2025 | 539.00 | 544.00 | 536.00 | 538.00 | 538.00 | 1.32% | 108,623 |
| Jul 22, 2025 | 550.00 | 552.00 | 528.00 | 531.00 | 531.00 | -2.57% | 351,030 |
| Jul 21, 2025 | 550.00 | 553.00 | 545.00 | 545.00 | 545.00 | -0.91% | 158,133 |
| Jul 18, 2025 | 561.00 | 561.00 | 548.00 | 550.00 | 550.00 | -0.54% | 236,265 |
| Jul 17, 2025 | 564.00 | 564.00 | 551.00 | 553.00 | 553.00 | -0.72% | 221,429 |
| Jul 16, 2025 | 555.00 | 567.00 | 552.00 | 557.00 | 557.00 | 1.27% | 597,055 |
| Jul 15, 2025 | 551.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.18% | 374,149 |