Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.000	30.700	29.650	29.700	27.113	707,672
2022-08-15	29.200	30.000	29.200	29.650	27.068	495,398
2022-08-12	28.850	30.100	28.750	29.100	26.566	921,447
2022-08-11	28.550	28.900	27.500	27.550	25.151	677,369
2022-08-10	25.900	28.350	25.900	28.350	25.881	770,241
2022-08-09	26.000	26.100	25.800	25.800	23.553	99,594
2022-08-08	25.600	26.100	25.350	25.850	23.599	123,115
2022-08-05	26.000	26.350	26.000	26.200	23.918	64,060
2022-08-04	26.000	26.000	25.500	25.700	23.462	82,117
2022-08-03	26.100	26.100	25.600	25.750	23.507	113,878
2022-08-02	26.400	26.400	25.850	25.950	23.690	89,206
2022-08-01	26.600	27.200	25.950	26.750	24.420	154,307
2022-07-29	26.800	27.000	26.550	26.850	24.512	94,071
2022-07-28	26.950	27.050	26.550	26.550	24.238	114,392
2022-07-27	26.950	27.350	26.450	27.200	24.831	84,810
2022-07-26	27.100	27.150	26.350	26.600	24.283	99,222
2022-07-25	27.100	27.450	27.100	27.100	24.740	107,030
2022-07-22	27.350	27.650	27.100	27.100	24.740	95,114
2022-07-21	26.750	27.300	26.750	27.100	24.740	85,108
2022-07-20	26.900	27.200	26.750	26.750	24.420	79,050
2022-07-19	26.250	26.950	26.250	26.750	24.420	115,539
2022-07-18	26.450	26.650	26.250	26.250	23.964	54,090
2022-07-15	26.150	26.250	25.750	26.250	23.964	134,060
2022-07-14	25.300	26.200	25.300	25.950	23.690	73,041
2022-07-13	26.200	26.350	25.650	25.650	23.416	97,000
2022-07-12	27.050	27.050	25.500	25.600	23.370	130,100
2022-07-11	26.650	27.250	26.550	26.850	24.512	118,307
2022-07-08	26.350	27.300	26.250	26.900	24.557	197,050
2022-07-07	26.100	26.400	25.300	26.100	23.827	83,050
2022-07-06	26.350	26.350	25.400	25.550	23.325	119,007
2022-07-05	25.850	26.700	25.400	26.350	24.055	182,550
2022-07-04	25.400	25.850	25.100	25.600	23.370	167,010
2022-07-01	27.000	27.000	25.100	25.100	22.914	410,650
2022-06-30	27.400	27.400	26.900	26.950	24.603	160,015
2022-06-29	27.550	28.000	27.400	27.400	25.014	119,139
2022-06-28	28.550	28.550	27.700	27.750	25.333	74,516
2022-06-27	27.800	28.750	27.800	28.050	25.607	111,271
2022-06-24	27.600	28.100	27.550	27.550	25.151	180,096
2022-06-23	27.450	27.650	26.850	27.200	24.831	306,143
2022-06-22	28.550	28.550	27.300	27.450	25.059	358,390
2022-06-21	27.800	28.600	27.800	28.500	26.018	95,050
2022-06-20	29.300	29.300	27.850	27.850	25.424	319,189
2022-06-17	27.950	29.350	27.950	29.050	26.520	225,024
2022-06-16	29.800	29.950	28.600	28.600	26.109	388,101
2022-06-15	30.000	30.050	29.350	29.350	26.794	355,671
2022-06-14	29.900	30.450	29.000	30.000	27.387	376,214
2022-06-13	29.550	29.850	29.200	29.700	27.113	562,583
2022-06-10	31.550	32.350	31.100	32.000	27.752	863,324
2022-06-09	33.100	33.200	31.600	31.700	27.492	1,199,625
2022-06-08	36.100	36.200	33.000	33.000	28.620	2,288,234
2022-06-07	33.200	35.450	32.600	35.450	30.744	2,726,649
2022-06-06	32.300	32.450	32.150	32.250	27.969	82,268
2022-06-02	32.500	32.500	32.150	32.300	28.012	86,000
2022-06-01	32.600	32.750	32.400	32.600	28.273	145,140
2022-05-31	32.800	32.950	32.200	32.550	28.229	163,107
2022-05-30	32.300	32.800	32.150	32.500	28.186	279,330
2022-05-27	31.900	32.250	31.550	31.950	27.709	250,131
2022-05-26	32.500	33.000	31.350	31.350	27.189	384,250
2022-05-25	31.000	32.450	31.000	32.250	27.969	364,016
2022-05-24	30.950	31.600	30.500	30.950	26.842	325,903

← NewerPage 18 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.