Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	23.050	23.250	22.950	22.950	22.950	43,000
2024-01-31	22.900	23.950	22.450	23.050	23.050	416,000
2024-01-30	22.500	22.500	22.300	22.300	22.300	40,000
2024-01-29	22.400	22.600	22.350	22.400	22.400	23,000
2024-01-26	22.500	22.500	22.300	22.400	22.400	42,000
2024-01-25	22.900	22.900	22.500	22.500	22.500	39,000
2024-01-24	22.800	23.050	22.800	22.900	22.900	34,000
2024-01-23	22.650	22.850	22.650	22.800	22.800	24,000
2024-01-22	22.400	22.700	22.400	22.700	22.700	101,000
2024-01-19	22.600	22.600	22.400	22.450	22.450	61,000
2024-01-18	23.000	23.250	22.100	22.500	22.500	206,000
2024-01-17	25.150	25.250	22.700	23.050	23.050	1,358,000
2024-01-16	22.950	24.750	22.950	24.750	24.750	750,000
2024-01-15	22.200	22.500	22.200	22.500	22.500	25,000
2024-01-12	22.100	22.650	22.100	22.200	22.200	16,000
2024-01-11	22.000	22.150	21.950	22.100	22.100	19,000
2024-01-10	22.250	22.250	22.000	22.000	22.000	45,000
2024-01-09	22.450	22.450	22.200	22.200	22.200	56,000
2024-01-08	22.500	22.500	22.450	22.450	22.450	21,000
2024-01-05	22.500	22.850	22.450	22.500	22.500	25,000
2024-01-04	22.450	22.500	22.450	22.450	22.450	19,000
2024-01-03	22.800	22.800	22.500	22.550	22.550	48,000
2024-01-02	22.850	22.900	22.750	22.750	22.750	39,000
2023-12-29	22.800	22.800	22.600	22.700	22.700	15,000
2023-12-28	22.800	22.850	22.800	22.800	22.800	30,000
2023-12-27	22.750	22.900	22.750	22.800	22.800	24,000
2023-12-26	22.550	22.700	22.550	22.700	22.700	27,000
2023-12-25	22.950	22.950	22.600	22.600	22.600	39,000
2023-12-22	22.950	22.950	22.900	22.900	22.900	15,000
2023-12-21	23.100	23.100	22.900	22.900	22.900	21,000
2023-12-20	23.050	23.200	23.000	23.150	23.150	39,000
2023-12-19	23.000	23.000	22.950	22.950	22.950	8,000
2023-12-18	23.200	23.200	23.050	23.050	23.050	17,000
2023-12-15	23.300	23.550	23.150	23.200	23.200	57,000
2023-12-14	23.750	23.750	23.250	23.250	23.250	47,000
2023-12-13	23.400	23.400	23.000	23.250	23.250	31,000
2023-12-12	23.500	23.550	23.300	23.350	23.350	40,000
2023-12-11	23.750	23.750	23.550	23.650	23.650	19,000
2023-12-08	24.150	24.150	23.750	23.750	23.750	21,000
2023-12-07	24.200	24.200	23.800	23.800	23.800	55,000
2023-12-06	23.900	24.000	23.850	23.900	23.900	36,000
2023-12-05	23.850	23.900	23.750	23.900	23.900	21,000
2023-12-04	24.100	24.650	23.900	23.950	23.950	69,000
2023-12-01	24.650	24.700	24.050	24.050	24.050	34,000
2023-11-30	23.850	24.300	23.800	24.100	24.100	66,000
2023-11-29	23.900	24.000	23.850	23.900	23.900	45,000
2023-11-28	24.100	24.100	23.800	23.900	23.900	59,000
2023-11-27	24.550	24.900	24.100	24.150	24.150	79,000
2023-11-24	23.750	24.600	23.750	24.450	24.450	202,000
2023-11-23	24.300	24.300	23.500	23.550	23.550	56,000
2023-11-22	23.700	23.700	23.350	23.550	23.550	67,000
2023-11-21	24.750	25.400	23.650	23.650	23.650	574,000
2023-11-20	21.450	23.350	21.450	23.350	23.350	333,000
2023-11-17	21.200	21.250	21.100	21.250	21.250	23,000
2023-11-16	21.300	21.350	21.150	21.250	21.250	35,000
2023-11-15	21.200	21.350	21.150	21.300	21.300	17,000
2023-11-14	21.250	21.300	21.200	21.200	21.200	10,000
2023-11-13	21.450	21.450	21.100	21.100	21.100	11,000
2023-11-10	21.350	21.350	21.000	21.200	21.200	35,000
2023-11-09	21.500	21.500	21.350	21.350	21.350	5,000

← NewerPage 12 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.