Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	21.650	21.800	21.550	21.700	21.700	16,000
2024-05-09	21.800	21.800	21.650	21.700	21.700	8,000
2024-05-08	21.800	21.850	21.700	21.800	21.800	18,000
2024-05-07	21.800	21.900	21.700	21.800	21.800	26,000
2024-05-06	21.800	21.850	21.750	21.800	21.800	23,000
2024-05-03	21.850	22.100	21.850	21.850	21.850	34,000
2024-05-02	21.850	22.100	21.850	21.900	21.900	11,000
2024-04-30	21.900	21.950	21.800	21.850	21.850	11,000
2024-04-29	21.800	21.900	21.800	21.900	21.900	26,000
2024-04-26	22.150	22.200	21.800	21.850	21.850	21,000
2024-04-25	21.950	22.450	21.800	22.150	22.150	19,000
2024-04-24	22.000	22.050	21.700	21.700	21.700	23,000
2024-04-23	21.100	21.250	21.000	21.100	21.100	37,000
2024-04-22	21.400	21.400	21.100	21.150	21.150	28,000
2024-04-19	22.250	22.250	21.200	21.350	21.350	56,000
2024-04-18	22.200	22.250	22.050	22.200	22.200	24,000
2024-04-17	22.000	22.950	22.000	22.350	22.350	25,000
2024-04-16	22.350	22.350	22.050	22.050	22.050	74,000
2024-04-15	22.400	22.400	22.200	22.350	22.350	22,000
2024-04-12	22.700	22.900	22.600	22.600	22.600	37,000
2024-04-11	23.100	23.100	22.650	22.700	22.700	24,000
2024-04-10	22.750	23.700	22.750	23.050	23.050	29,000
2024-04-09	22.700	22.800	22.700	22.750	22.750	24,000
2024-04-08	22.850	22.850	22.700	22.700	22.700	23,000
2024-04-03	22.500	23.050	22.400	23.050	23.050	55,000
2024-04-02	22.600	22.600	22.500	22.500	22.500	40,000
2024-04-01	22.550	22.700	22.450	22.550	22.550	29,000
2024-03-29	22.650	22.700	22.600	22.600	22.600	7,000
2024-03-28	22.650	22.650	22.650	22.650	22.650	16,000
2024-03-27	22.600	22.700	22.600	22.650	22.650	13,000
2024-03-26	22.750	22.750	22.750	22.750	22.750	36,092
2024-03-25	22.750	22.750	22.750	22.750	22.750	25,296
2024-03-22	22.700	22.950	22.700	22.750	22.750	29,000
2024-03-21	22.800	22.800	22.600	22.700	22.700	17,000
2024-03-20	22.900	22.900	22.900	22.900	22.900	39,928
2024-03-19	23.800	23.800	22.750	22.900	22.900	23,000
2024-03-18	23.050	23.050	22.900	22.900	22.900	33,000
2024-03-15	23.050	23.600	23.050	23.200	23.200	64,000
2024-03-14	23.500	23.500	23.300	23.300	23.300	6,000
2024-03-13	23.450	23.450	23.450	23.450	23.450	28,002
2024-03-12	24.000	24.000	23.450	23.450	23.450	42,000
2024-03-11	23.400	23.400	23.250	23.400	23.400	14,000
2024-03-08	23.700	23.750	23.150	23.300	23.300	51,000
2024-03-07	24.100	24.350	23.700	23.700	23.700	49,000
2024-03-06	24.150	24.750	24.150	24.150	24.150	47,000
2024-03-05	24.200	24.250	24.100	24.100	24.100	46,000
2024-03-04	24.450	24.450	24.100	24.200	24.200	58,000
2024-03-01	24.000	24.100	23.750	24.000	24.000	52,000
2024-02-29	23.700	24.000	23.700	24.000	24.000	61,000
2024-02-27	24.350	24.350	23.550	23.850	23.850	91,000
2024-02-26	24.500	24.700	24.450	24.450	24.450	66,000
2024-02-23	24.300	24.750	24.300	24.500	24.500	179,000
2024-02-22	24.500	25.800	24.100	24.250	24.250	658,000
2024-02-21	23.200	24.150	23.200	23.950	23.950	330,000
2024-02-20	23.400	23.400	23.100	23.200	23.200	76,000
2024-02-19	23.100	23.350	23.050	23.200	23.200	37,000
2024-02-16	22.900	23.050	22.750	23.000	23.000	116,000
2024-02-15	22.850	23.800	22.800	22.900	22.900	133,000
2024-02-05	22.950	22.950	22.600	22.650	22.650	37,000
2024-02-02	23.200	23.200	22.800	22.950	22.950	37,000

← NewerPage 11 of 21 · 1,225 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.