Taiwan - Delayed Quote
TWD
Airoha Technology Corp. (6526.TW)
772.00
+7.00
(+0.92%)
At close: 1:30:22 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
750.00
775.00
734.00
765.00
765.00
1,049,105
Oct 29, 2026
800.00
803.00
772.00
776.00
776.00
623,609
Oct 28, 2026
770.00
806.00
759.00
803.00
803.00
952,682
Oct 27, 2026
784.00
794.00
737.00
742.00
742.00
1,307,436
Oct 23, 2026
778.00
778.00
778.00
778.00
778.00
-
Oct 22, 2026
812.00
815.00
767.00
778.00
778.00
1,087,031
Oct 21, 2026
825.00
854.00
802.00
806.00
806.00
2,579,141
Oct 20, 2026
775.00
827.00
775.00
801.00
801.00
1,745,665
Oct 19, 2026
768.00
782.00
744.00
781.00
781.00
976,945
Oct 16, 2026
791.00
801.00
757.00
783.00
783.00
1,868,381
Oct 15, 2026
768.00
796.00
759.00
779.00
779.00
1,354,306
Oct 14, 2026
808.00
853.00
778.00
802.00
802.00
2,389,751
Oct 13, 2026
765.00
787.00
755.00
783.00
783.00
1,273,332
Oct 12, 2026
790.00
808.00
762.00
783.00
783.00
781,962
Oct 8, 2026
780.00
817.00
778.00
801.00
801.00
998,331
Oct 7, 2026
833.00
833.00
772.00
786.00
786.00
2,146,874
Oct 6, 2026
844.00
857.00
836.00
842.00
842.00
570,641
Oct 5, 2026
855.00
885.00
828.00
841.00
841.00
1,343,381
Oct 2, 2026
838.00
838.00
821.00
835.00
835.00
409,763
Oct 1, 2026
834.00
843.00
818.00
829.00
829.00
581,040
Sep 30, 2026
830.00
855.00
819.00
840.00
840.00
933,213
Sep 29, 2026
825.00
833.00
800.00
814.00
814.00
1,704,800
Sep 24, 2026
845.00
862.00
818.00
840.00
840.00
4,455,379
Sep 23, 2026
777.00
840.00
761.00
840.00
840.00
4,477,664
Sep 22, 2026
736.00
796.00
733.00
764.00
764.00
4,681,309
Sep 21, 2026
700.00
734.00
688.00
724.00
724.00
2,739,725
Sep 18, 2026
643.00
691.00
640.00
691.00
691.00
2,583,568
Sep 17, 2026
639.00
649.00
629.00
629.00
629.00
384,065
Sep 16, 2026
627.00
637.00
625.00
629.00
629.00
388,198
Sep 15, 2026
637.00
637.00
623.00
623.00
623.00
192,025
Sep 14, 2026
618.00
637.00
607.00
630.00
630.00
240,085
Sep 11, 2026
632.00
637.00
624.00
624.00
624.00
357,305
Sep 10, 2026
637.00
647.00
632.00
642.00
642.00
286,310
Sep 9, 2026
643.00
652.00
641.00
643.00
643.00
304,032
Sep 8, 2026
648.00
653.00
636.00
643.00
643.00
316,462
Sep 7, 2026
642.00
658.00
633.00
644.00
644.00
744,221
Sep 4, 2026
646.00
649.00
620.00
635.00
635.00
347,111
Sep 3, 2026
652.00
655.00
630.00
630.00
630.00
540,816
Sep 2, 2026
687.00
710.00
641.00
646.00
646.00
3,247,397
Sep 1, 2026
667.00
667.00
667.00
667.00
667.00
378,544
Aug 31, 2026
606.00
612.00
597.00
607.00
607.00
245,019
Aug 28, 2026
611.00
626.00
611.00
620.00
620.00
274,640
Aug 27, 2026
591.00
621.00
586.00
610.00
610.00
427,530
Aug 26, 2026
580.00
596.00
575.00
595.00
595.00
280,444
Aug 25, 2026
569.00
578.00
562.00
578.00
578.00
228,096
Aug 24, 2026
571.00
587.00
570.00
578.00
578.00
233,100
Aug 21, 2026
582.00
595.00
566.00
572.00
572.00
402,010
Aug 20, 2026
581.00
590.00
575.00
585.00
585.00
169,191
Aug 19, 2026
573.00
583.00
561.00
580.00
580.00
265,218
Aug 18, 2026
600.00
603.00
578.00
579.00
579.00
427,017
Aug 17, 2026
609.00
615.00
596.00
605.00
605.00
365,448
Aug 14, 2026
634.00
634.00
608.00
610.00
610.00
261,281
Aug 13, 2026
627.00
635.00
623.00
624.00
624.00
293,601
Aug 12, 2026
622.00
628.00
617.00
619.00
619.00
204,155
Aug 11, 2026
620.00
632.00
612.00
620.00
620.00
253,200
Aug 10, 2026
634.00
639.00
627.00
627.00
627.00
295,544
Aug 7, 2026
637.00
639.00
616.00
625.00
625.00
491,220
Aug 6, 2026
627.00
656.00
625.00
637.00
637.00
1,295,592
Aug 5, 2026
618.00
632.00
605.00
632.00
632.00
1,095,124
Aug 4, 2026
567.00
593.00
549.00
575.00
575.00
916,416
Aug 3, 2026
523.00
557.00
523.00
552.00
552.00
394,603
Jul 31, 2026
535.00
535.00
515.00
520.00
520.00
502,200
Jul 30, 2026
507.00
517.00
485.00
493.00
493.00
504,151
Jul 29, 2026
540.00
541.00
486.00
507.00
507.00
768,827
Jul 28, 2026
559.00
559.00
531.00
532.00
532.00
491,308
Jul 27, 2026
575.00
585.00
565.00
576.00
576.00
358,015
Jul 24, 2026
577.00
591.00
575.00
587.00
587.00
347,110
Jul 23, 2026
595.00
600.00
573.00
588.00
588.00
266,300
Jul 22, 2026
590.00
604.00
590.00
591.00
591.00
291,306
Jul 21, 2026
556.00
585.00
556.00
584.00
584.00
312,500
Jul 20, 2026
568.00
569.00
530.00
548.00
548.00
701,686
Jul 17, 2026
595.00
599.00
561.00
563.00
563.00
842,721
Jul 16, 2026
646.00
646.00
614.00
619.00
619.00
534,190
Jul 15, 2026
661.00
661.00
635.00
643.00
643.00
444,320
Jul 14, 2026
675.00
680.00
616.00
646.00
646.00
805,392
Jul 13, 2026
673.00
694.00
650.00
682.00
682.00
1,002,486
Jul 9, 2026
663.00
663.00
648.00
652.00
652.00
240,283
Jul 8, 2026
658.00
658.00
635.00
656.00
656.00
380,566
Jul 7, 2026
13.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
685.00
691.00
647.00
648.00
648.00
952,402
Jul 6, 2026
710.00
715.00
684.00
686.00
672.50
573,506
Jul 3, 2026
697.00
719.00
696.00
706.00
692.11
690,405
Jul 2, 2026
688.00
714.00
688.00
705.00
691.13
673,642
Jul 1, 2026
687.00
715.00
677.00
703.00
689.17
1,485,258
Jun 30, 2026
651.00
681.00
646.00
670.00
656.81
953,305
Jun 29, 2026
627.00
646.00
624.00
636.00
623.48
537,032
Jun 26, 2026
684.00
686.00
625.00
626.00
613.68
1,079,249
Jun 25, 2026
717.00
720.00
690.00
692.00
678.38
723,532
Jun 24, 2026
690.00
709.00
682.00
706.00
692.11
762,856
Jun 23, 2026
723.00
726.00
691.00
697.00
683.28
907,203
Jun 22, 2026
711.00
725.00
700.00
705.00
691.13
1,100,448
Jun 18, 2026
671.00
696.00
670.00
696.00
682.30
932,996
Jun 17, 2026
650.00
678.00
650.00
666.00
652.89
494,085
Jun 16, 2026
659.00
671.00
646.00
660.00
647.01
528,261
Jun 15, 2026
659.00
675.00
642.00
655.00
642.11
897,276
Jun 12, 2026
646.00
646.00
630.00
633.00
620.54
355,252
Jun 11, 2026
619.00
629.00
598.00
618.00
605.84
730,077
Jun 10, 2026
633.00
649.00
612.00
615.00
602.90
652,937
Jun 9, 2026
632.00
656.00
625.00
649.00
636.23
541,326
Jun 8, 2026
603.00
629.00
603.00
627.00
614.66
760,760
Jun 5, 2026
685.00
687.00
660.00
669.00
655.83
546,262
Jun 4, 2026
706.00
712.00
686.00
687.00
673.48
744,456
Jun 3, 2026
730.00
737.00
706.00
712.00
697.99
1,776,865
Jun 2, 2026
684.00
715.00
678.00
714.00
699.95
2,382,613
Jun 1, 2026
667.00
682.00
661.00
673.00
659.76
694,324
May 29, 2026
678.00
678.00
657.00
659.00
646.03
716,545
May 28, 2026
683.00
694.00
650.00
660.00
647.01
1,215,212
May 27, 2026
690.00
715.00
680.00
682.00
668.58
1,612,128
May 26, 2026
755.00
755.00
695.00
696.00
682.30
2,016,892
May 25, 2026
745.00
774.00
741.00
750.00
735.24
2,418,901
May 22, 2026
709.00
725.00
695.00
725.00
710.73
1,901,664
May 21, 2026
680.00
712.00
680.00
704.00
690.15
1,843,076
May 20, 2026
647.00
665.00
632.00
657.00
644.07
1,140,721
May 19, 2026
680.00
686.00
642.00
647.00
634.27
1,844,441
May 18, 2026
673.00
697.00
650.00
689.00
675.44
1,115,839
May 15, 2026
718.00
724.00
687.00
688.00
674.46
1,373,874
May 14, 2026
722.00
724.00
700.00
706.00
692.11
1,319,598
May 13, 2026
726.00
729.00
695.00
703.00
689.17
1,600,001
May 12, 2026
750.00
753.00
724.00
734.00
719.56
2,061,584
May 11, 2026
775.00
782.00
739.00
750.00
735.24
3,384,087
May 8, 2026
750.00
787.00
734.00
753.00
738.18
6,415,882
May 7, 2026
687.00
720.00
671.00
720.00
705.83
6,011,991
May 6, 2026
642.00
655.00
640.00
655.00
642.11
4,885,032
May 5, 2026
593.00
623.00
587.00
596.00
584.27
2,451,845
May 4, 2026
582.00
595.00
579.00
589.00
577.41
1,702,591
Apr 30, 2026
558.00
562.00
541.00
551.00
540.16
1,455,144
Apr 29, 2026
566.00
570.00
548.00
548.00
537.22
1,492,595
Apr 28, 2026
586.00
607.00
570.00
570.00
558.78
2,130,765
Apr 27, 2026
622.00
623.00
572.00
581.00
569.57
1,866,220
Apr 24, 2026
579.00
611.00
577.00
601.00
589.17
3,930,538
Apr 23, 2026
618.00
621.00
549.00
556.00
545.06
3,667,313
Apr 22, 2026
584.00
610.00
578.00
610.00
598.00
3,970,236
Apr 21, 2026
519.00
555.00
519.00
555.00
544.08
1,445,145
Apr 20, 2026
508.00
520.00
504.00
505.00
495.06
750,911
Apr 17, 2026
508.00
508.00
498.00
506.00
496.04
418,514
Apr 16, 2026
496.00
506.00
491.50
503.00
493.10
907,677
Apr 15, 2026
501.00
502.00
486.00
487.00
477.42
609,320
Apr 14, 2026
483.00
493.00
481.00
493.00
483.30
480,492
Apr 13, 2026
478.50
484.00
474.50
476.00
466.63
296,863
Apr 10, 2026
482.00
487.00
473.00
474.50
465.16
386,065
Apr 9, 2026
489.50
490.00
476.50
478.00
468.59
376,000
Apr 8, 2026
495.00
498.00
486.00
488.00
478.40
399,231
Apr 7, 2026
489.00
491.50
481.00
483.00
473.49
242,300
Apr 2, 2026
488.00
491.00
472.50
476.50
467.12
357,481
Apr 1, 2026
480.00
485.00
477.00
483.50
473.99
282,010
Mar 31, 2026
482.00
494.50
463.50
464.00
454.87
477,342
Mar 30, 2026
480.00
482.50
474.00
475.00
465.65
275,101
Mar 27, 2026
490.00
498.00
485.00
495.00
485.26
298,086
Mar 26, 2026
502.00
516.00
496.00
496.00
486.24
377,356
Mar 25, 2026
493.00
504.00
490.00
501.00
491.14
404,015
Mar 24, 2026
499.00
501.00
476.00
480.50
471.04
392,291
Mar 23, 2026
483.00
500.00
481.50
485.00
475.46
377,170
Mar 20, 2026
504.00
518.00
502.00
502.00
492.12
444,262
Mar 19, 2026
506.00
516.00
502.00
502.00
492.12
420,941
Mar 18, 2026
529.00
531.00
514.00
516.00
505.85
588,151
Mar 17, 2026
524.00
531.00
508.00
526.00
515.65
722,152
Mar 16, 2026
542.00
543.00
519.00
519.00
508.79
465,396
Mar 13, 2026
540.00
566.00
531.00
533.00
522.51
1,015,200
Mar 12, 2026
505.00
557.00
505.00
549.00
538.20
1,460,940
Mar 11, 2026
493.00
522.00
492.00
508.00
498.00
555,187
Mar 10, 2026
495.50
502.00
481.50
487.00
477.42
584,290
Mar 9, 2026
468.00
478.00
460.00
477.50
468.10
1,009,621
Mar 6, 2026
519.00
528.00
505.00
505.00
495.06
931,054
Mar 5, 2026
562.00
564.00
518.00
532.00
521.53
2,064,922
Mar 4, 2026
520.00
549.00
492.00
535.00
524.47
2,396,729
Mar 3, 2026
579.00
582.00
524.00
525.00
514.67
2,552,936
Mar 2, 2026
530.00
568.00
529.00
552.00
541.14
4,181,275
Feb 26, 2026
475.50
517.00
468.50
517.00
506.83
1,547,079
Feb 25, 2026
467.00
478.50
465.00
470.00
460.75
468,131
Feb 24, 2026
465.00
467.00
459.50
465.00
455.85
262,285
Feb 23, 2026
464.50
467.50
456.00
463.00
453.89
408,063
Feb 11, 2026
447.50
458.50
443.00
455.50
446.54
320,379
Feb 10, 2026
448.00
453.50
443.00
447.00
438.20
186,240
Feb 9, 2026
452.00
466.50
444.50
446.50
437.71
450,670
Feb 6, 2026
448.00
448.50
431.00
437.00
428.40
414,008
Feb 5, 2026
455.00
475.50
452.00
452.00
443.10
502,208
Feb 4, 2026
452.00
475.50
440.50
462.00
452.91
551,393
Feb 3, 2026
426.50
451.50
426.50
451.50
442.61
523,289
Feb 2, 2026
429.50
433.00
422.50
424.00
415.66
298,013
Jan 30, 2026
451.50
453.00
428.50
434.50
425.95
521,265
Jan 29, 2026
465.50
471.50
451.00
451.50
442.61
493,425
Jan 28, 2026
465.50
465.50
454.50
462.50
453.40
476,001
Jan 27, 2026
481.00
481.00
464.00
464.00
454.87
799,147
Jan 26, 2026
469.50
500.00
462.00
482.00
472.51
1,883,257
Jan 23, 2026
432.00
470.50
432.00
470.50
461.24
1,724,323
Jan 22, 2026
425.00
436.50
424.50
428.00
419.58
188,003
Jan 21, 2026
430.00
430.00
422.50
422.50
414.19
320,080
Jan 20, 2026
428.00
433.50
428.00
429.50
421.05
113,000
Jan 19, 2026
428.50
436.50
428.00
430.50
422.03
163,041
Jan 16, 2026
438.50
444.00
432.50
432.50
423.99
208,110
Jan 15, 2026
438.00
440.50
428.00
440.00
431.34
315,256
Jan 14, 2026
436.00
442.50
435.00
441.50
432.81
189,175
Jan 13, 2026
436.50
442.00
432.50
433.00
424.48
229,071
Jan 12, 2026
440.00
441.50
434.50
435.50
426.93
191,040
Jan 9, 2026
443.00
443.00
434.00
436.50
427.91
210,344
Jan 8, 2026
448.00
448.00
438.00
441.00
432.32
165,000
Jan 7, 2026
451.00
456.00
447.00
448.00
439.18
294,033
Jan 6, 2026
449.00
453.50
446.00
449.00
440.16
251,100
Jan 5, 2026
447.00
451.00
439.00
442.50
433.79
296,005
Jan 2, 2026
448.50
451.00
443.00
444.00
435.26
211,068
Dec 31, 2025
434.50
448.00
433.00
442.50
433.79
301,160
Dec 30, 2025
432.00
433.50
428.50
431.50
423.01
74,010
Dec 29, 2025
426.50
435.00
426.50
432.50
423.99
94,168
Dec 26, 2025
430.00
432.00
427.00
428.00
419.58
205,083
Dec 24, 2025
440.50
442.50
432.00
432.00
423.50
152,264
Dec 23, 2025
440.50
444.50
437.50
437.50
428.89
121,008
Dec 22, 2025
446.00
450.00
438.00
438.00
429.38
197,072
Dec 19, 2025
434.50
445.00
431.50
443.50
434.77
393,334
Dec 18, 2025
429.00
433.00
426.00
426.00
417.62
234,502
Dec 17, 2025
440.00
443.00
434.00
434.00
425.46
207,234
Dec 16, 2025
437.00
450.00
430.00
438.00
429.38
337,049
Dec 15, 2025
440.50
450.00
437.00
442.50
433.79
125,100
Dec 12, 2025
455.00
455.00
447.00
448.50
439.67
145,665
Dec 11, 2025
458.00
460.00
448.50
448.50
439.67
167,434
Dec 10, 2025
457.00
463.50
452.50
458.00
448.99
145,186
Dec 9, 2025
456.50
457.50
451.00
457.50
448.50
132,950
Dec 8, 2025
455.00
460.50
455.00
456.50
447.52
107,034
Dec 5, 2025
458.50
463.00
454.00
458.50
449.48
154,159
Dec 4, 2025
461.50
466.00
457.50
461.50
452.42
174,080
Dec 3, 2025
464.50
467.00
461.00
461.50
452.42
118,130
Dec 2, 2025
467.00
469.00
461.00
461.00
451.93
177,000
Dec 1, 2025
457.00
472.00
455.00
460.50
451.44
324,201
Nov 28, 2025
450.00
462.50
449.00
458.00
448.99
386,300
Nov 27, 2025
455.00
456.00
447.00
449.50
440.65
221,028
Nov 26, 2025
438.50
464.00
438.50
450.50
441.63
848,178
Nov 25, 2025
435.50
441.50
435.50
436.00
427.42
185,035
Nov 24, 2025
442.00
445.00
433.50
434.00
425.46
424,025
Nov 21, 2025
443.50
443.50
431.00
437.50
428.89
203,023
Nov 20, 2025
444.00
445.50
440.00
444.00
435.26
225,011
Nov 19, 2025
449.00
449.00
434.00
434.00
425.46
331,002
Nov 18, 2025
453.50
453.50
439.00
440.50
431.83
415,111
Nov 17, 2025
456.00
458.00
450.00
453.00
444.09
270,252
Nov 14, 2025
457.00
462.00
454.00
456.00
447.03
226,485
Nov 13, 2025
471.00
472.00
462.50
465.50
456.34
271,273
Nov 12, 2025
471.50
476.50
469.00
469.00
459.77
194,085
Nov 11, 2025
475.00
477.50
466.00
469.50
460.26
342,101
Nov 10, 2025
480.00
480.00
470.50
474.00
464.67
200,102
Nov 7, 2025
485.00
486.00
474.00
475.00
465.65
276,077
Nov 6, 2025
485.00
490.50
481.00
486.00
476.44
228,140
Nov 5, 2025
486.00
486.00
470.00
478.50
469.08
440,650
Nov 4, 2025
501.00
503.00
486.50
491.00
481.34
412,638
Nov 3, 2025
505.00
508.00
498.50
501.00
491.14
241,351
