Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	28.500	28.600	28.250	28.350	25.881	59,179
2023-05-17	28.200	28.300	28.100	28.200	25.744	47,439
2023-05-16	27.700	28.150	27.700	28.100	25.653	40,315
2023-05-15	27.950	27.950	27.300	27.700	25.287	77,904
2023-05-12	27.900	28.000	27.550	27.950	25.516	56,101
2023-05-11	28.550	28.550	27.700	28.000	25.561	120,300
2023-05-10	28.500	28.500	28.150	28.500	26.018	88,090
2023-05-09	28.950	28.950	28.300	28.600	26.109	210,704
2023-05-08	29.600	29.950	29.050	29.050	26.520	151,601
2023-05-05	29.150	29.350	28.950	29.350	26.794	88,075
2023-05-04	29.100	29.250	28.950	29.150	26.611	54,106
2023-05-03	29.100	29.300	29.000	29.100	26.566	33,911
2023-05-02	29.500	29.750	29.200	29.300	26.748	152,035
2023-04-28	29.500	29.750	29.250	29.250	26.702	189,003
2023-04-27	29.150	29.450	28.700	29.400	26.839	150,710
2023-04-26	28.200	29.100	28.200	29.000	26.474	115,350
2023-04-25	29.450	29.500	28.400	28.550	26.063	250,600
2023-04-24	29.500	29.750	29.200	29.550	26.976	66,101
2023-04-21	30.200	30.650	29.600	29.600	27.022	242,151
2023-04-20	31.000	31.300	30.200	30.300	27.661	301,260
2023-04-19	30.150	31.150	30.150	30.850	28.163	560,264
2023-04-18	30.100	30.150	30.000	30.000	27.387	280,425
2023-04-17	29.400	30.000	29.400	30.000	27.387	165,232
2023-04-14	29.300	29.300	29.150	29.250	26.702	72,103
2023-04-13	29.350	29.400	29.200	29.200	26.657	85,475
2023-04-12	29.200	29.500	29.200	29.350	26.794	82,925
2023-04-11	29.100	29.550	29.100	29.150	26.611	133,021
2023-04-10	29.150	29.350	29.050	29.250	26.702	210,311
2023-04-07	29.600	29.900	29.600	29.650	27.068	65,423
2023-04-06	29.900	29.950	29.400	29.600	27.022	78,253
2023-03-31	30.200	30.200	29.650	29.650	27.068	97,399
2023-03-30	30.100	30.100	29.850	29.950	27.342	54,293
2023-03-29	29.600	29.900	29.600	29.750	27.159	64,503
2023-03-28	30.150	30.150	29.650	29.650	27.068	117,404
2023-03-27	30.250	30.300	30.000	30.150	27.524	129,565
2023-03-24	30.300	30.300	30.050	30.250	27.615	102,616
2023-03-23	30.100	30.300	29.850	30.300	27.661	150,739
2023-03-22	30.300	30.500	30.050	30.100	27.478	168,628
2023-03-21	29.700	30.200	29.600	29.900	27.296	233,213
2023-03-20	29.700	29.700	29.500	29.550	26.976	126,461
2023-03-17	29.400	29.550	29.200	29.500	26.931	141,031
2023-03-16	29.150	29.300	29.000	29.000	26.474	114,080
2023-03-15	29.350	29.650	29.150	29.150	26.611	221,373
2023-03-14	29.100	29.350	28.900	29.000	26.474	210,341
2023-03-13	28.850	29.350	28.550	29.250	26.702	298,771
2023-03-10	28.800	29.050	28.500	28.850	26.337	366,604
2023-03-09	29.000	29.750	28.800	28.800	26.292	1,265,127
2023-03-08	30.900	31.300	30.450	30.800	28.117	666,731
2023-03-07	30.300	30.750	30.150	30.750	28.072	263,170
2023-03-06	29.950	30.450	29.750	30.250	27.615	401,968
2023-03-03	29.350	30.000	29.350	29.700	27.113	285,100
2023-03-02	29.450	29.750	29.200	29.350	26.794	127,154
2023-03-01	29.350	29.800	29.300	29.400	26.839	269,798
2023-02-24	28.650	29.750	28.600	29.300	26.748	519,779
2023-02-23	28.050	28.850	28.000	28.550	26.063	278,408
2023-02-22	27.500	27.750	27.500	27.750	25.333	67,051
2023-02-21	28.150	28.200	27.850	27.850	25.424	99,422
2023-02-20	27.900	28.200	27.900	28.150	25.698	142,493
2023-02-17	27.600	27.850	27.350	27.700	25.287	62,627
2023-02-16	27.550	28.200	27.350	27.700	25.287	146,223

← NewerPage 15 of 21 · 1,226 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.