Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	27.650	27.750	27.250	27.250	24.877	84,243
2023-02-14	27.450	27.800	27.400	27.650	25.242	178,110
2023-02-13	27.350	27.550	27.100	27.250	24.877	56,157
2023-02-10	27.800	28.100	27.100	27.350	24.968	226,152
2023-02-09	26.700	28.350	26.700	27.800	25.379	575,594
2023-02-08	26.900	27.000	26.850	26.900	24.557	71,246
2023-02-07	26.850	27.250	26.600	26.750	24.420	74,200
2023-02-06	26.650	26.800	26.650	26.750	24.420	88,331
2023-02-03	26.500	27.000	26.500	26.600	24.283	144,091
2023-02-02	26.400	26.650	26.400	26.600	24.283	114,210
2023-02-01	26.750	26.800	26.200	26.250	23.964	77,121
2023-01-31	25.750	26.800	25.700	26.300	24.009	180,197
2023-01-30	25.800	25.850	25.550	25.550	23.325	61,111
2023-01-17	25.300	25.450	25.300	25.450	23.233	45,006
2023-01-16	25.300	25.500	25.300	25.400	23.188	35,035
2023-01-13	25.650	25.700	25.250	25.300	23.097	35,775
2023-01-12	25.700	25.700	25.400	25.500	23.279	31,100
2023-01-11	25.550	25.750	25.500	25.500	23.279	60,096
2023-01-10	25.500	25.550	25.400	25.450	23.233	67,010
2023-01-09	25.400	25.750	25.400	25.450	23.233	88,020
2023-01-06	25.550	25.550	25.300	25.400	23.188	28,221
2023-01-05	25.650	25.850	25.100	25.250	23.051	140,123
2023-01-04	25.450	25.650	25.450	25.550	23.325	27,001
2023-01-03	25.450	25.500	25.250	25.450	23.233	90,183
2022-12-30	25.500	25.500	25.300	25.450	23.233	62,144
2022-12-29	25.800	25.850	25.300	25.350	23.142	169,243
2022-12-28	25.700	26.250	25.700	25.900	23.644	60,301
2022-12-27	26.000	26.400	26.000	26.300	24.009	22,001
2022-12-26	26.450	26.450	26.150	26.200	23.918	17,191
2022-12-23	26.000	26.300	26.000	26.300	24.009	54,462
2022-12-22	26.750	26.750	26.250	26.400	24.101	18,025
2022-12-21	26.550	26.550	26.200	26.200	23.918	31,201
2022-12-20	26.700	26.700	26.000	26.250	23.964	124,000
2022-12-19	26.950	26.950	26.550	26.650	24.329	42,002
2022-12-16	27.000	27.000	26.750	26.750	24.420	72,176
2022-12-15	27.200	27.250	27.050	27.250	24.877	97,020
2022-12-14	27.150	27.150	26.950	27.150	24.785	71,213
2022-12-13	27.300	27.300	26.800	26.800	24.466	122,000
2022-12-12	26.600	26.650	26.350	26.650	24.329	40,110
2022-12-09	26.700	27.000	26.550	26.750	24.420	158,328
2022-12-08	26.400	26.600	26.300	26.600	24.283	77,200
2022-12-07	26.950	26.950	26.350	26.350	24.055	213,051
2022-12-06	27.100	27.100	26.650	26.650	24.329	136,050
2022-12-05	27.350	27.350	27.050	27.050	24.694	130,678
2022-12-02	27.100	27.350	27.050	27.200	24.831	111,252
2022-12-01	27.100	27.300	26.950	27.000	24.648	248,380
2022-11-30	27.000	27.100	26.550	27.050	24.694	192,081
2022-11-29	26.100	27.050	25.650	27.000	24.648	350,122
2022-11-28	26.300	26.600	25.800	25.900	23.644	445,507
2022-11-25	25.450	27.950	25.450	26.800	24.466	2,612,060
2022-11-24	25.200	25.450	24.950	25.450	23.233	168,500
2022-11-23	25.150	25.150	24.950	25.000	22.823	57,001
2022-11-22	24.800	24.950	24.750	24.900	22.731	41,000
2022-11-21	25.350	25.350	24.850	24.950	22.777	54,025
2022-11-18	25.250	26.000	25.250	25.300	23.097	317,520
2022-11-17	24.750	25.200	24.750	25.200	23.005	178,010
2022-11-16	24.850	24.850	24.550	24.750	22.594	69,502
2022-11-15	24.700	24.800	24.450	24.800	22.640	142,191
2022-11-14	24.700	25.000	24.700	24.850	22.686	52,019
2022-11-11	25.200	25.300	24.700	24.700	22.549	146,341

← NewerPage 16 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.