Aker Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 20.850 | 20.850 | 18.800 | 18.800 | 18.800 | 71,000 |
| 2024-08-02 | 21.250 | 21.250 | 20.800 | 20.850 | 20.850 | 31,000 |
| 2024-08-01 | 21.700 | 21.700 | 21.450 | 21.450 | 21.450 | 8,000 |
| 2024-07-31 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 9,000 |
| 2024-07-30 | 21.000 | 21.050 | 20.800 | 21.050 | 21.050 | 17,000 |
| 2024-07-29 | 21.450 | 21.450 | 21.150 | 21.250 | 21.250 | 28,000 |
| 2024-07-26 | 21.500 | 21.600 | 21.400 | 21.450 | 21.450 | 16,000 |
| 2024-07-25 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-07-24 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-07-23 | 21.500 | 21.650 | 21.500 | 21.550 | 21.550 | 22,000 |
| 2024-07-22 | 21.800 | 21.800 | 21.300 | 21.350 | 21.350 | 39,000 |
| 2024-07-19 | 22.100 | 22.200 | 21.700 | 21.800 | 21.800 | 35,000 |
| 2024-07-18 | 22.400 | 22.600 | 22.200 | 22.200 | 22.200 | 66,000 |
| 2024-07-17 | 22.450 | 22.550 | 22.300 | 22.400 | 22.400 | 30,000 |
| 2024-07-16 | 22.500 | 22.850 | 22.400 | 22.400 | 22.400 | 50,000 |
| 2024-07-15 | 22.550 | 22.550 | 22.450 | 22.450 | 22.450 | 35,000 |
| 2024-07-12 | 22.400 | 22.650 | 22.400 | 22.650 | 22.650 | 30,000 |
| 2024-07-11 | 22.700 | 22.700 | 22.400 | 22.400 | 22.400 | 112,000 |
| 2024-07-10 | 23.550 | 23.550 | 22.500 | 22.700 | 22.700 | 58,000 |
| 2024-07-09 | 23.700 | 23.700 | 23.150 | 23.550 | 23.550 | 86,000 |
| 2024-07-08 | 23.300 | 23.750 | 23.300 | 23.600 | 23.600 | 80,000 |
| 2024-07-05 | 23.300 | 23.500 | 23.150 | 23.300 | 23.300 | 69,000 |
| 2024-07-04 | 23.750 | 23.750 | 23.300 | 23.300 | 23.300 | 95,000 |
| 2024-07-03 | 25.150 | 25.600 | 23.400 | 23.400 | 23.400 | 611,000 |
| 2024-07-02 | 22.900 | 24.200 | 22.900 | 23.450 | 23.450 | 272,000 |
| 2024-07-01 | 22.400 | 23.150 | 22.400 | 22.900 | 22.900 | 97,000 |
| 2024-06-28 | 22.550 | 23.000 | 22.050 | 22.150 | 22.150 | 135,000 |
| 2024-06-27 | 22.500 | 22.700 | 22.200 | 22.500 | 22.500 | 70,000 |
| 2024-06-26 | 22.050 | 22.450 | 21.950 | 22.450 | 22.450 | 48,000 |
| 2024-06-25 | 22.000 | 22.200 | 21.900 | 22.200 | 22.200 | 28,000 |
| 2024-06-24 | 21.900 | 22.100 | 21.850 | 22.000 | 22.000 | 71,000 |
| 2024-06-21 | 21.800 | 22.150 | 21.800 | 22.000 | 22.000 | 48,000 |
| 2024-06-20 | 21.800 | 22.000 | 21.750 | 21.850 | 21.850 | 45,000 |
| 2024-06-19 | 21.900 | 22.000 | 21.750 | 21.950 | 21.950 | 36,000 |
| 2024-06-18 | 22.150 | 22.150 | 21.850 | 22.000 | 22.000 | 22,000 |
| 2024-06-17 | 21.700 | 22.200 | 21.650 | 22.100 | 22.100 | 44,000 |
| 2024-06-14 | 22.050 | 22.050 | 21.600 | 21.700 | 21.700 | 69,000 |
| 2024-06-13 | 21.850 | 21.900 | 21.850 | 21.850 | 21.850 | 16,000 |
| 2024-06-12 | 21.950 | 21.950 | 21.800 | 21.800 | 21.800 | 21,000 |
| 2024-06-11 | 22.600 | 22.850 | 21.950 | 21.950 | 21.950 | 83,000 |
| 2024-06-07 | 22.850 | 24.400 | 22.400 | 22.600 | 22.600 | 396,000 |
| 2024-06-06 | 22.050 | 22.650 | 22.050 | 22.400 | 22.400 | 38,000 |
| 2024-06-05 | 22.000 | 22.400 | 21.800 | 21.800 | 21.800 | 60,000 |
| 2024-06-04 | 22.000 | 22.150 | 22.000 | 22.050 | 22.050 | 42,000 |
| 2024-06-03 | 21.800 | 22.100 | 21.750 | 21.950 | 21.950 | 60,000 |
| 2024-05-31 | 22.000 | 22.200 | 21.900 | 22.100 | 22.100 | 15,000 |
| 2024-05-30 | 22.300 | 22.450 | 22.250 | 22.250 | 22.250 | 27,000 |
| 2024-05-29 | 22.600 | 22.600 | 22.450 | 22.550 | 22.550 | 42,000 |
| 2024-05-28 | 22.350 | 22.650 | 22.350 | 22.450 | 22.450 | 40,000 |
| 2024-05-27 | 22.200 | 22.500 | 22.100 | 22.350 | 22.350 | 55,000 |
| 2024-05-24 | 22.000 | 22.500 | 22.000 | 22.400 | 22.400 | 18,000 |
| 2024-05-23 | 22.450 | 22.450 | 22.050 | 22.050 | 22.050 | 19,000 |
| 2024-05-22 | 22.350 | 22.450 | 22.150 | 22.450 | 22.450 | 40,000 |
| 2024-05-21 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 5,000 |
| 2024-05-20 | 22.250 | 22.250 | 22.100 | 22.100 | 22.100 | 30,000 |
| 2024-05-17 | 22.250 | 22.250 | 22.100 | 22.100 | 22.100 | 17,000 |
| 2024-05-16 | 22.100 | 22.250 | 22.100 | 22.250 | 22.250 | 48,000 |
| 2024-05-15 | 21.900 | 22.150 | 21.900 | 22.100 | 22.100 | 33,000 |
| 2024-05-14 | 21.900 | 21.900 | 21.550 | 21.750 | 21.750 | 24,000 |
| 2024-05-13 | 21.750 | 21.800 | 21.700 | 21.800 | 21.800 | 32,000 |
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.