Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24.500	25.350	24.500	24.900	22.731	63,359
2022-11-09	24.750	24.800	24.400	24.700	22.549	243,549
2022-11-08	25.200	25.250	24.800	24.850	22.686	99,100
2022-11-07	24.700	25.700	24.700	25.000	22.823	167,111
2022-11-04	24.000	24.500	24.000	24.500	22.366	44,002
2022-11-03	23.900	24.350	23.800	24.300	22.184	83,507
2022-11-02	23.800	24.150	23.800	24.050	21.955	95,500
2022-11-01	23.450	23.800	23.400	23.700	21.636	76,396
2022-10-31	23.350	23.500	23.350	23.350	21.316	45,000
2022-10-28	23.300	23.500	23.200	23.200	21.179	53,036
2022-10-27	23.600	23.950	23.350	23.350	21.316	59,036
2022-10-26	23.400	23.600	23.350	23.400	21.362	26,001
2022-10-25	23.700	23.900	23.550	23.550	21.499	41,000
2022-10-24	23.800	24.250	23.800	23.900	21.818	25,603
2022-10-21	24.100	24.100	22.600	23.600	21.545	147,603
2022-10-20	24.650	24.650	24.000	24.200	22.092	71,277
2022-10-19	24.650	24.700	24.350	24.350	22.229	58,000
2022-10-18	24.650	24.650	24.450	24.650	22.503	64,200
2022-10-17	24.650	24.650	24.000	24.450	22.321	85,184
2022-10-14	24.550	25.200	24.550	24.750	22.594	107,002
2022-10-13	24.950	25.200	24.000	24.050	21.955	171,057
2022-10-12	25.350	25.350	24.600	24.800	22.640	80,302
2022-10-11	24.500	25.500	24.200	25.000	22.823	218,002
2022-10-07	24.600	24.750	24.400	24.650	22.503	49,060
2022-10-06	25.050	25.050	24.600	24.750	22.594	59,060
2022-10-05	25.000	25.100	24.500	24.500	22.366	81,080
2022-10-04	24.600	24.700	24.200	24.700	22.549	106,001
2022-10-03	24.200	24.500	23.800	24.200	22.092	54,136
2022-09-30	23.150	24.200	23.150	24.200	22.092	72,177
2022-09-29	23.550	24.050	23.550	24.000	21.910	59,363
2022-09-28	25.200	25.200	23.350	23.350	21.316	207,391
2022-09-27	25.300	25.300	24.850	25.200	23.005	109,001
2022-09-26	25.600	25.600	25.050	25.350	23.142	155,124
2022-09-23	25.800	26.050	25.700	25.850	23.599	115,001
2022-09-22	25.950	26.000	25.500	25.800	23.553	89,000
2022-09-21	25.950	26.200	25.900	25.900	23.644	110,016
2022-09-20	26.200	26.250	25.800	25.950	23.690	145,016
2022-09-19	26.900	26.900	26.050	26.050	23.781	85,000
2022-09-16	27.300	27.350	26.850	26.850	24.512	53,080
2022-09-15	27.650	27.650	27.300	27.300	24.922	22,002
2022-09-14	27.000	27.500	26.200	27.400	25.014	103,500
2022-09-13	27.650	27.900	27.650	27.650	25.242	41,001
2022-09-12	28.000	28.000	27.300	27.650	25.242	114,000
2022-09-08	26.800	27.250	26.800	27.250	24.877	56,001
2022-09-07	27.200	27.200	26.400	26.700	24.375	105,166
2022-09-06	28.650	28.700	27.200	27.200	24.831	303,802
2022-09-05	28.800	28.800	28.450	28.550	26.063	82,554
2022-09-02	28.600	28.950	28.600	28.900	26.383	54,301
2022-09-01	28.600	28.950	28.500	28.600	26.109	120,039
2022-08-31	28.700	29.100	28.300	28.950	26.429	137,041
2022-08-30	28.800	29.100	28.750	28.850	26.337	99,263
2022-08-29	28.400	29.000	28.300	28.650	26.155	134,118
2022-08-26	29.800	29.800	29.550	29.700	27.113	143,000
2022-08-25	29.500	29.750	29.400	29.650	27.068	188,018
2022-08-24	30.000	30.350	29.450	29.450	26.885	195,101
2022-08-23	29.500	29.850	29.500	29.800	27.205	99,000
2022-08-22	29.450	30.200	29.450	29.700	27.113	312,457
2022-08-19	29.700	30.200	29.550	29.650	27.068	224,119
2022-08-18	29.400	30.200	29.400	29.850	27.250	318,220
2022-08-17	29.950	29.950	29.450	29.600	27.022	180,182

← NewerPage 17 of 21 · 1,222 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.