Aker Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.000	54.200	52.100	53.000	53.000	1,293,454
2026-10-15	54.500	58.300	52.800	52.800	52.800	1,918,863
2026-10-14	57.700	58.400	55.400	56.700	56.700	2,896,048
2026-10-13	60.200	62.400	57.000	57.500	57.500	2,555,116
2026-10-12	64.000	65.000	61.100	61.100	61.100	5,123,984
2026-10-08	58.200	64.000	58.000	64.000	64.000	10,212,745
2026-10-07	53.000	59.800	52.700	58.200	58.200	5,842,804
2026-10-06	58.500	58.500	54.500	54.500	54.500	2,817,200
2026-10-05	60.500	60.500	60.500	60.500	60.500	1,324,806
2026-10-02	54.900	55.000	54.100	55.000	55.000	1,563,000
2026-10-01	45.800	50.000	45.450	50.000	50.000	1,588,564
2026-09-30	45.350	46.200	44.650	45.500	45.500	499,024
2026-09-29	45.700	47.250	44.900	45.050	45.050	1,086,108
2026-09-24	44.250	45.550	43.700	44.950	44.950	530,001
2026-09-23	44.150	45.950	43.350	44.550	44.550	803,014
2026-09-22	44.600	45.050	43.900	43.900	43.900	303,125
2026-09-21	45.200	46.700	44.300	44.300	44.300	759,247
2026-09-18	44.450	44.950	44.350	44.950	44.950	361,020
2026-09-17	44.450	45.750	43.850	43.900	43.900	536,020
2026-09-16	44.350	45.500	43.150	44.900	44.900	1,182,030
2026-09-15	41.850	43.350	41.350	42.450	42.450	588,055
2026-09-14	40.350	42.200	40.300	41.000	41.000	483,012
2026-09-11	41.900	42.000	40.250	40.250	40.250	327,000
2026-09-10	42.850	43.150	42.050	42.500	42.500	369,038
2026-09-09	44.000	45.000	42.750	43.000	43.000	666,046
2026-09-08	44.850	45.600	43.250	43.400	43.400	595,000
2026-09-07	44.200	45.850	43.600	45.400	45.400	692,904
2026-09-04	43.400	44.050	42.800	43.400	43.400	308,120
2026-09-03	44.200	44.500	42.450	42.550	42.550	726,183
2026-09-02	44.800	45.800	44.050	44.050	44.050	387,038
2026-09-01	45.500	46.250	44.500	44.750	44.750	728,010
2026-08-31	45.150	45.950	44.850	45.250	45.250	414,014
2026-08-28	45.900	46.550	45.050	45.550	45.550	668,226
2026-08-27	45.100	46.100	44.300	45.000	45.000	752,021
2026-08-26	45.700	46.300	44.750	45.100	45.100	799,071
2026-08-25	43.900	46.200	43.100	45.550	45.550	1,091,050
2026-08-24	45.350	45.750	43.650	44.050	44.050	944,004
2026-08-21	44.500	47.300	44.400	45.150	45.150	3,517,005
2026-08-20	45.350	46.900	43.500	44.200	44.200	1,047,000
2026-08-19	41.300	44.750	41.300	44.750	44.750	799,390
2026-08-18	45.100	45.100	42.250	42.500	42.500	883,010
2026-08-17	44.500	46.100	44.400	45.100	45.100	1,076,100
2026-08-14	47.600	47.600	44.050	44.300	44.300	2,120,075
2026-08-13	44.500	48.450	44.150	47.500	47.500	4,100,723
2026-08-12	42.950	46.600	42.950	44.050	44.050	2,164,454
2026-08-11	41.700	43.400	41.650	42.900	42.900	1,000,320
2026-08-10	41.850	43.300	41.250	42.100	42.100	983,040
2026-08-07	41.500	42.600	40.000	40.000	40.000	1,359,301
2026-08-06	41.300	42.800	40.100	41.500	41.500	1,142,104
2026-08-05	43.050	43.850	41.800	42.000	42.000	2,306,053
2026-08-04	40.350	44.250	40.350	42.400	42.400	2,954,400
2026-08-03	38.900	41.950	38.850	40.300	40.300	2,141,025
2026-07-31	40.800	42.200	39.350	39.500	39.500	2,919,547
2026-07-30	37.900	41.650	37.500	38.450	38.450	2,400,165
2026-07-29	41.000	42.400	37.000	37.900	37.900	1,474,159
2026-07-28	41.800	42.850	40.600	41.100	41.100	1,098,204
2026-07-27	43.800	45.800	42.700	43.600	43.600	2,422,269
2026-07-24	42.750	46.600	41.900	43.500	43.500	2,941,205
2026-07-23	49.000	49.000	44.100	44.100	44.100	983,084
2026-07-22	49.000	50.700	48.350	49.000	49.000	438,201

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3400 TWD
2025-07-02	0.4000 TWD
2024-08-21	0.1400 TWD
2023-06-09	2.7000 TWD
2022-06-13	1.6000 TWD
2019-08-30	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.