Airoha Technology Corp. (TPE:6526)
Taiwan
· Delayed Price · Currency is TWD 477.50
-27.50 (-5.45%)
At close: Mar 9, 2026
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 468.00 | 478.00 | 460.00 | 477.50 | 477.50 | -5.45% | 1,063,942 |
| Mar 6, 2026 | 519.00 | 528.00 | 505.00 | 505.00 | 505.00 | -5.08% | 1,003,983 |
| Mar 5, 2026 | 562.00 | 564.00 | 518.00 | 532.00 | 532.00 | -0.56% | 2,132,086 |
| Mar 4, 2026 | 520.00 | 549.00 | 492.00 | 535.00 | 535.00 | 1.90% | 2,489,553 |
| Mar 3, 2026 | 579.00 | 582.00 | 524.00 | 525.00 | 525.00 | -4.89% | 2,667,494 |
| Mar 2, 2026 | 530.00 | 568.00 | 529.00 | 552.00 | 552.00 | 6.77% | 4,358,754 |
| Feb 26, 2026 | 475.50 | 517.00 | 468.50 | 517.00 | 517.00 | 10.00% | 1,630,459 |
| Feb 25, 2026 | 467.00 | 478.50 | 465.00 | 470.00 | 470.00 | 1.08% | 496,724 |
| Feb 24, 2026 | 465.00 | 467.00 | 459.50 | 465.00 | 465.00 | 0.43% | 278,195 |
| Feb 23, 2026 | 464.50 | 467.50 | 456.00 | 463.00 | 463.00 | 1.65% | 432,409 |
| Feb 11, 2026 | 447.50 | 458.50 | 443.00 | 455.50 | 455.50 | 1.90% | 336,692 |
| Feb 10, 2026 | 448.00 | 453.50 | 443.00 | 447.00 | 447.00 | 0.11% | 197,857 |
| Feb 9, 2026 | 452.00 | 466.50 | 444.50 | 446.50 | 446.50 | 2.17% | 473,515 |
| Feb 6, 2026 | 448.00 | 448.50 | 431.00 | 437.00 | 437.00 | -3.32% | 434,680 |
| Feb 5, 2026 | 455.00 | 475.50 | 452.00 | 452.00 | 452.00 | -2.16% | 523,739 |
| Feb 4, 2026 | 452.00 | 475.50 | 440.50 | 462.00 | 462.00 | 2.33% | 576,542 |
| Feb 3, 2026 | 426.50 | 451.50 | 426.50 | 451.50 | 451.50 | 6.49% | 544,616 |
| Feb 2, 2026 | 429.50 | 433.00 | 422.50 | 424.00 | 424.00 | -2.42% | 325,934 |
| Jan 30, 2026 | 451.50 | 453.00 | 428.50 | 434.50 | 434.50 | -3.77% | 567,739 |
| Jan 29, 2026 | 465.50 | 471.50 | 451.00 | 451.50 | 451.50 | -2.38% | 519,803 |
| Jan 28, 2026 | 465.50 | 465.50 | 454.50 | 462.50 | 462.50 | -0.32% | 509,086 |
| Jan 27, 2026 | 481.00 | 481.00 | 464.00 | 464.00 | 464.00 | -3.73% | 846,533 |
| Jan 26, 2026 | 469.50 | 500.00 | 462.00 | 482.00 | 482.00 | 2.44% | 1,953,745 |
| Jan 23, 2026 | 432.00 | 470.50 | 432.00 | 470.50 | 470.50 | 9.93% | 1,804,712 |
| Jan 22, 2026 | 425.00 | 436.50 | 424.50 | 428.00 | 428.00 | 1.30% | 201,726 |
| Jan 21, 2026 | 430.00 | 430.00 | 422.50 | 422.50 | 422.50 | -1.63% | 351,862 |
| Jan 20, 2026 | 428.00 | 433.50 | 428.00 | 429.50 | 429.50 | -0.23% | 125,395 |
| Jan 19, 2026 | 428.50 | 436.50 | 428.00 | 430.50 | 430.50 | -0.46% | 177,700 |
| Jan 16, 2026 | 438.50 | 444.00 | 432.50 | 432.50 | 432.50 | -1.70% | 231,703 |
| Jan 15, 2026 | 438.00 | 440.50 | 428.00 | 440.00 | 440.00 | -0.34% | 341,193 |
| Jan 14, 2026 | 436.00 | 442.50 | 435.00 | 441.50 | 441.50 | 1.96% | 200,269 |
| Jan 13, 2026 | 436.50 | 442.00 | 432.50 | 433.00 | 433.00 | -0.57% | 243,205 |
| Jan 12, 2026 | 440.00 | 441.50 | 434.50 | 435.50 | 435.50 | -0.23% | 207,878 |
| Jan 9, 2026 | 443.00 | 443.00 | 434.00 | 436.50 | 436.50 | -1.02% | 225,106 |
| Jan 8, 2026 | 448.00 | 448.00 | 438.00 | 441.00 | 441.00 | -1.56% | 174,088 |
| Jan 7, 2026 | 451.00 | 456.00 | 447.00 | 448.00 | 448.00 | -0.22% | 311,337 |
| Jan 6, 2026 | 449.00 | 453.50 | 446.00 | 449.00 | 449.00 | 1.47% | 263,167 |
| Jan 5, 2026 | 447.00 | 451.00 | 439.00 | 442.50 | 442.50 | -0.34% | 312,291 |
| Jan 2, 2026 | 448.50 | 451.00 | 443.00 | 444.00 | 444.00 | 0.34% | 225,059 |
| Dec 31, 2025 | 434.50 | 448.00 | 433.00 | 442.50 | 442.50 | 2.55% | 317,789 |
| Dec 30, 2025 | 432.00 | 433.50 | 428.50 | 431.50 | 431.50 | -0.23% | 80,154 |
| Dec 29, 2025 | 426.50 | 435.00 | 426.50 | 432.50 | 432.50 | 1.05% | 103,200 |
| Dec 26, 2025 | 430.00 | 432.00 | 427.00 | 428.00 | 428.00 | -0.93% | 226,199 |
| Dec 24, 2025 | 440.50 | 442.50 | 432.00 | 432.00 | 432.00 | -1.26% | 167,181 |
| Dec 23, 2025 | 440.50 | 444.50 | 437.50 | 437.50 | 437.50 | -0.11% | 129,100 |
| Dec 22, 2025 | 446.00 | 450.00 | 438.00 | 438.00 | 438.00 | -1.24% | 209,297 |
| Dec 19, 2025 | 434.50 | 445.00 | 431.50 | 443.50 | 443.50 | 4.11% | 406,838 |
| Dec 18, 2025 | 429.00 | 433.00 | 426.00 | 426.00 | 426.00 | -1.84% | 254,281 |
| Dec 17, 2025 | 440.00 | 443.00 | 434.00 | 434.00 | 434.00 | -0.91% | 217,937 |
| Dec 16, 2025 | 437.00 | 450.00 | 430.00 | 438.00 | 438.00 | -1.02% | 363,513 |
| Dec 15, 2025 | 440.50 | 450.00 | 437.00 | 442.50 | 442.50 | -1.34% | 137,922 |
| Dec 12, 2025 | 455.00 | 455.00 | 447.00 | 448.50 | 448.50 | - | 154,062 |
| Dec 11, 2025 | 458.00 | 460.00 | 448.50 | 448.50 | 448.50 | -2.07% | 182,233 |
| Dec 10, 2025 | 457.00 | 463.50 | 452.50 | 458.00 | 458.00 | 0.11% | 155,490 |
| Dec 9, 2025 | 456.50 | 457.50 | 451.00 | 457.50 | 457.50 | 0.22% | 142,697 |
| Dec 8, 2025 | 455.00 | 460.50 | 455.00 | 456.50 | 456.50 | -0.44% | 113,540 |
| 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 |