Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	21.550	21.550	21.400	21.500	21.500	29,000
2023-11-07	21.350	21.700	21.350	21.550	21.550	10,000
2023-11-06	21.700	22.150	21.650	21.850	21.850	15,000
2023-11-03	21.700	21.750	21.700	21.700	21.700	7,000
2023-11-02	21.550	21.700	21.550	21.700	21.700	24,000
2023-11-01	21.250	22.000	21.200	21.700	21.700	62,000
2023-10-31	21.550	22.150	21.000	21.400	21.400	25,000
2023-10-30	22.250	22.250	21.500	21.850	21.850	7,000
2023-10-27	21.800	21.800	21.600	21.750	21.750	15,000
2023-10-26	21.850	22.200	21.800	21.800	21.800	17,000
2023-10-25	22.150	22.150	21.550	22.100	22.100	22,000
2023-10-24	21.600	21.900	21.350	21.450	21.450	18,000
2023-10-23	20.850	21.400	20.850	21.250	21.250	12,000
2023-10-20	21.400	21.650	21.400	21.550	21.550	7,000
2023-10-19	21.750	21.850	21.700	21.700	21.700	16,000
2023-10-18	21.650	22.300	21.650	21.850	21.850	16,000
2023-10-17	21.700	21.700	21.650	21.650	21.650	3,000
2023-10-16	21.700	21.700	21.650	21.700	21.700	9,000
2023-10-13	21.750	22.050	21.750	21.750	21.750	12,000
2023-10-12	21.600	21.750	21.550	21.750	21.750	53,000
2023-10-11	22.150	22.150	21.800	21.800	21.800	47,000
2023-10-06	22.650	22.650	22.150	22.150	22.150	39,000
2023-10-05	22.550	22.550	22.200	22.250	22.250	19,000
2023-10-04	22.300	22.650	22.050	22.250	22.250	24,000
2023-10-03	22.400	22.950	22.300	22.350	22.350	24,000
2023-10-02	22.750	22.750	22.400	22.400	22.400	29,000
2023-09-28	22.450	22.850	22.450	22.600	22.600	18,000
2023-09-27	22.550	22.750	22.300	22.400	22.400	9,000
2023-09-26	22.550	22.550	22.500	22.550	22.550	12,000
2023-09-25	22.900	22.900	22.700	22.700	22.700	26,000
2023-09-22	22.500	23.200	22.500	23.200	23.200	13,000
2023-09-21	22.600	22.800	22.400	22.500	22.500	49,000
2023-09-20	22.600	23.000	22.600	22.800	22.800	15,000
2023-09-19	22.500	22.950	22.500	22.850	22.850	9,000
2023-09-18	22.900	23.400	22.800	22.950	22.950	29,000
2023-09-15	23.350	23.350	22.800	22.900	22.900	28,000
2023-09-14	22.450	23.100	22.450	22.850	22.850	14,000
2023-09-13	22.050	23.300	22.000	22.550	22.550	53,000
2023-09-12	22.450	22.600	22.450	22.500	22.500	7,000
2023-09-11	22.600	22.600	22.300	22.450	22.450	23,000
2023-09-08	23.200	23.200	22.900	22.900	22.900	10,000
2023-09-07	23.400	23.600	23.150	23.200	23.200	39,000
2023-09-06	23.150	23.350	23.150	23.150	23.150	37,000
2023-09-05	23.100	23.400	23.100	23.350	23.350	20,000
2023-09-04	23.550	23.700	23.200	23.500	23.500	10,000
2023-09-01	23.300	23.650	23.150	23.550	23.550	37,000
2023-08-31	23.000	23.300	22.850	23.300	23.300	83,000
2023-08-30	22.850	23.200	22.750	23.000	23.000	70,000
2023-08-29	22.700	22.750	22.500	22.750	22.750	23,000
2023-08-28	22.450	23.250	22.450	22.600	22.600	15,000
2023-08-25	23.650	23.650	22.950	23.000	23.000	41,000
2023-08-24	23.400	23.400	23.000	23.050	23.050	87,000
2023-08-23	23.100	23.100	22.800	23.000	23.000	10,000
2023-08-22	22.850	23.000	22.750	22.900	22.900	34,000
2023-08-21	23.150	23.150	22.750	22.800	22.800	28,000
2023-08-18	23.150	23.250	23.050	23.150	23.150	20,000
2023-08-17	22.350	23.500	22.350	23.450	23.450	208,000
2023-08-16	22.550	22.900	22.550	22.900	22.900	11,000
2023-08-15	22.850	22.900	22.800	22.900	22.900	22,000
2023-08-14	23.200	23.500	22.700	22.750	22.750	63,000

← NewerPage 13 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.