Airoha Technology Corp. (TPE:6526)
Taiwan
· Delayed Price · Currency is TWD 548.00
-22.00 (-3.86%)
Apr 29, 2026, 1:30 PM CST
Airoha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 586.00 | 607.00 | 570.00 | 570.00 | 570.00 | -1.89% | 2,231,042 |
| Apr 27, 2026 | 622.00 | 623.00 | 572.00 | 581.00 | 581.00 | -3.33% | 1,955,608 |
| Apr 24, 2026 | 579.00 | 611.00 | 577.00 | 601.00 | 601.00 | 8.09% | 4,106,366 |
| Apr 23, 2026 | 618.00 | 621.00 | 549.00 | 556.00 | 556.00 | -8.85% | 3,850,368 |
| Apr 22, 2026 | 584.00 | 610.00 | 578.00 | 610.00 | 610.00 | 9.91% | 4,146,311 |
| Apr 21, 2026 | 519.00 | 555.00 | 519.00 | 555.00 | 555.00 | 9.90% | 1,539,857 |
| Apr 20, 2026 | 508.00 | 520.00 | 504.00 | 505.00 | 505.00 | -0.20% | 794,103 |
| Apr 17, 2026 | 508.00 | 508.00 | 498.00 | 506.00 | 506.00 | 0.60% | 447,469 |
| Apr 16, 2026 | 496.00 | 506.00 | 491.50 | 503.00 | 503.00 | 3.29% | 941,473 |
| Apr 15, 2026 | 501.00 | 502.00 | 486.00 | 487.00 | 487.00 | -1.22% | 650,014 |
| Apr 14, 2026 | 483.00 | 493.00 | 481.00 | 493.00 | 493.00 | 3.57% | 508,504 |
| Apr 13, 2026 | 478.50 | 484.00 | 474.50 | 476.00 | 476.00 | 0.32% | 311,877 |
| Apr 10, 2026 | 482.00 | 487.00 | 473.00 | 474.50 | 474.50 | -0.73% | 414,497 |
| Apr 9, 2026 | 489.50 | 490.00 | 476.50 | 478.00 | 478.00 | -2.05% | 403,647 |
| Apr 8, 2026 | 495.00 | 498.00 | 486.00 | 488.00 | 488.00 | 1.04% | 418,933 |
| Apr 7, 2026 | 489.00 | 491.50 | 481.00 | 483.00 | 483.00 | 1.36% | 249,486 |
| Apr 2, 2026 | 488.00 | 491.00 | 472.50 | 476.50 | 476.50 | -1.45% | 374,998 |
| Apr 1, 2026 | 480.00 | 485.00 | 477.00 | 483.50 | 483.50 | 4.20% | 295,984 |
| Mar 31, 2026 | 482.00 | 494.50 | 463.50 | 464.00 | 464.00 | -2.32% | 503,434 |
| Mar 30, 2026 | 480.00 | 482.50 | 474.00 | 475.00 | 475.00 | -4.04% | 297,089 |
| Mar 27, 2026 | 490.00 | 498.00 | 485.00 | 495.00 | 495.00 | -0.20% | 315,044 |
| Mar 26, 2026 | 502.00 | 516.00 | 496.00 | 496.00 | 496.00 | -1.00% | 398,186 |
| Mar 25, 2026 | 493.00 | 504.00 | 490.00 | 501.00 | 501.00 | 4.27% | 423,940 |
| Mar 24, 2026 | 499.00 | 501.00 | 476.00 | 480.50 | 480.50 | -0.93% | 415,254 |
| Mar 23, 2026 | 483.00 | 500.00 | 481.50 | 485.00 | 485.00 | -3.39% | 412,534 |
| Mar 20, 2026 | 504.00 | 518.00 | 502.00 | 502.00 | 502.00 | - | 463,173 |
| Mar 19, 2026 | 506.00 | 516.00 | 502.00 | 502.00 | 502.00 | -2.71% | 457,784 |
| Mar 18, 2026 | 529.00 | 531.00 | 514.00 | 516.00 | 516.00 | -1.90% | 616,258 |
| Mar 17, 2026 | 524.00 | 531.00 | 508.00 | 526.00 | 526.00 | 1.35% | 748,404 |
| Mar 16, 2026 | 542.00 | 543.00 | 519.00 | 519.00 | 519.00 | -2.63% | 490,186 |
| Mar 13, 2026 | 540.00 | 566.00 | 531.00 | 533.00 | 533.00 | -2.91% | 1,068,794 |
| Mar 12, 2026 | 505.00 | 557.00 | 505.00 | 549.00 | 549.00 | 8.07% | 1,542,533 |
| Mar 11, 2026 | 493.00 | 522.00 | 492.00 | 508.00 | 508.00 | 4.31% | 592,775 |
| Mar 10, 2026 | 495.50 | 502.00 | 481.50 | 487.00 | 487.00 | 1.99% | 609,769 |
| 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 |