Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	23.150	23.300	23.150	23.200	23.200	20,000
2023-08-10	23.350	23.500	23.000	23.100	23.100	176,000
2023-08-09	23.100	23.950	23.100	23.800	23.800	67,000
2023-08-08	24.350	24.350	24.000	24.000	24.000	62,000
2023-08-07	24.400	24.400	24.150	24.300	24.300	35,000
2023-08-04	24.000	24.250	23.750	24.250	24.250	44,000
2023-08-03	23.950	23.950	23.950	23.950	23.950	0
2023-08-02	25.000	25.100	23.950	23.950	23.950	242,000
2023-08-01	25.550	27.300	25.250	25.300	25.300	507,000
2023-07-31	25.000	25.200	24.950	25.050	25.050	67,000
2023-07-28	25.150	25.150	24.800	25.000	25.000	42,000
2023-07-27	24.500	25.900	24.500	25.150	25.150	152,000
2023-07-26	24.300	24.400	24.200	24.300	24.300	48,000
2023-07-25	24.300	24.350	23.800	24.050	24.050	93,000
2023-07-24	24.450	24.450	24.250	24.250	24.250	55,000
2023-07-21	24.550	24.650	24.350	24.450	24.450	47,000
2023-07-20	24.400	24.600	24.300	24.550	24.550	49,000
2023-07-19	24.500	24.700	24.300	24.300	24.300	61,000
2023-07-18	24.700	24.700	24.350	24.450	24.450	63,000
2023-07-17	25.000	25.000	24.600	24.750	24.750	63,000
2023-07-14	24.250	24.650	24.250	24.350	24.350	97,000
2023-07-13	24.650	24.650	24.200	24.250	24.250	113,000
2023-07-12	25.250	25.250	24.650	24.650	24.650	104,000
2023-07-11	25.300	25.300	24.900	25.150	25.150	113,000
2023-07-10	25.100	25.350	25.050	25.250	25.250	68,000
2023-07-07	25.800	25.800	25.400	25.500	25.500	93,000
2023-07-06	26.050	26.200	26.000	26.050	26.050	65,000
2023-07-05	26.250	27.100	26.200	26.200	26.200	115,000
2023-07-04	26.050	26.250	25.900	26.250	26.250	106,000
2023-07-03	26.000	26.300	26.000	26.050	26.050	101,000
2023-06-30	26.050	26.050	25.900	25.900	25.900	65,000
2023-06-29	26.150	26.150	26.000	26.050	26.050	68,000
2023-06-28	26.650	26.650	26.000	26.150	26.150	43,000
2023-06-27	26.350	26.850	26.000	26.000	26.000	121,000
2023-06-26	26.800	26.800	26.500	26.500	26.500	38,000
2023-06-21	26.800	26.800	26.650	26.800	26.800	68,000
2023-06-20	27.050	27.050	26.700	26.800	26.800	92,000
2023-06-19	27.150	27.150	26.900	27.050	27.050	110,000
2023-06-16	27.350	27.400	27.100	27.150	27.150	170,000
2023-06-15	27.600	27.600	27.300	27.350	27.350	124,000
2023-06-14	27.600	28.050	27.600	27.600	27.600	120,000
2023-06-13	27.650	27.700	27.400	27.550	27.550	188,000
2023-06-12	28.600	28.600	27.600	27.650	27.650	366,000
2023-06-09	28.200	28.200	27.250	27.700	27.700	525,000
2023-06-08	30.550	31.450	30.550	31.000	28.300	797,000
2023-06-07	30.500	30.900	30.450	30.450	27.798	444,000
2023-06-06	30.500	30.650	30.150	30.400	27.752	238,000
2023-06-05	29.950	30.750	29.950	30.500	27.844	519,000
2023-06-02	29.750	29.950	29.750	29.900	27.296	197,479
2023-06-01	29.600	29.850	29.450	29.600	27.022	192,007
2023-05-31	29.500	29.550	29.400	29.400	26.839	135,280
2023-05-30	29.050	29.500	29.050	29.400	26.839	136,771
2023-05-29	29.550	29.550	29.000	29.000	26.474	135,384
2023-05-26	29.100	29.150	28.900	29.000	26.474	83,724
2023-05-25	29.200	29.200	28.900	29.100	26.566	164,757
2023-05-24	28.600	29.000	28.550	28.900	26.383	109,000
2023-05-23	28.500	28.700	28.350	28.600	26.109	39,240
2023-05-22	28.200	28.550	28.200	28.500	26.018	38,434
2023-05-19	28.100	28.250	28.100	28.250	25.790	22,662
2023-05-18	28.500	28.600	28.250	28.350	25.881	59,179

← NewerPage 14 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.