Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	30.600	31.800	30.300	30.700	26.625	323,006
2022-05-20	31.000	31.000	30.000	30.300	26.278	373,002
2022-05-19	28.950	30.450	28.950	30.350	26.321	280,277
2022-05-18	29.900	30.500	29.750	30.350	26.321	330,210
2022-05-17	29.000	29.800	29.000	29.700	25.758	301,036
2022-05-16	28.750	30.400	28.750	29.000	25.151	277,625
2022-05-13	30.000	30.000	29.250	29.350	25.454	282,231
2022-05-12	30.900	30.950	29.150	29.250	25.367	302,048
2022-05-11	30.800	32.350	30.500	30.850	26.755	271,620
2022-05-10	28.300	30.750	28.300	30.600	26.538	254,968
2022-05-09	31.100	31.900	30.000	30.000	26.018	510,025
2022-05-06	31.850	32.500	31.650	32.500	28.186	270,449
2022-05-05	33.500	34.300	32.950	33.150	28.750	911,169
2022-05-04	32.700	33.100	32.350	32.450	28.143	264,401
2022-05-03	31.850	32.950	31.800	32.500	28.186	260,601
2022-04-29	32.900	33.200	32.100	32.100	27.839	373,001
2022-04-28	32.000	32.400	31.550	32.000	27.752	337,102
2022-04-27	30.200	31.700	30.050	31.400	27.232	643,823
2022-04-26	33.000	33.000	31.750	32.150	27.882	509,437
2022-04-25	32.700	33.100	30.700	31.450	27.275	937,895
2022-04-22	34.850	35.550	33.150	33.550	29.097	1,396,996
2022-04-21	35.250	36.200	35.100	35.250	30.571	738,850
2022-04-20	35.300	35.900	34.900	35.100	30.441	883,516
2022-04-19	35.000	37.500	34.550	35.300	30.614	3,328,836
2022-04-18	34.750	34.750	33.350	34.300	29.747	1,037,251
2022-04-15	35.200	37.600	34.600	34.750	30.137	3,264,819
2022-04-14	36.950	36.950	35.450	36.000	31.221	3,126,488
2022-04-13	33.850	36.950	33.850	36.950	32.045	4,448,297
2022-04-12	33.450	34.600	32.300	33.600	29.140	1,673,735
2022-04-11	34.650	34.650	33.300	33.300	28.880	1,406,342
2022-04-08	33.900	35.500	33.150	34.700	30.094	6,738,073
2022-04-07	31.700	32.700	31.700	32.700	28.359	1,886,648
2022-04-06	27.050	29.750	27.000	29.750	25.801	617,932
2022-04-01	27.700	27.700	26.950	27.050	23.459	223,233
2022-03-31	27.550	27.700	27.350	27.400	23.763	134,175
2022-03-30	27.550	28.050	27.550	27.850	24.153	93,005
2022-03-29	28.100	28.500	27.800	27.800	24.110	71,021
2022-03-28	27.750	27.750	27.400	27.600	23.936	31,013
2022-03-25	28.050	28.050	27.750	27.750	24.066	91,510
2022-03-24	27.650	28.150	27.650	28.100	24.370	59,011
2022-03-23	28.800	28.900	28.100	28.100	24.370	120,101
2022-03-22	28.400	28.400	28.000	28.100	24.370	73,141
2022-03-21	29.150	29.150	28.350	28.400	24.630	55,077
2022-03-18	28.150	28.500	27.950	28.500	24.717	50,001
2022-03-17	28.650	28.650	27.800	28.100	24.370	88,001
2022-03-16	27.950	28.400	27.550	27.600	23.936	174,004
2022-03-15	27.550	28.550	27.550	27.700	24.023	55,241
2022-03-14	28.650	28.700	27.550	28.300	24.543	57,001
2022-03-11	28.000	28.300	27.650	28.000	24.283	28,000
2022-03-10	28.500	28.500	27.700	27.800	24.110	138,142
2022-03-09	26.450	27.500	26.000	27.000	23.416	186,886
2022-03-08	24.950	26.350	24.950	25.550	22.158	148,166
2022-03-07	27.500	27.750	26.050	26.400	22.896	234,130
2022-03-04	28.600	28.900	28.400	28.450	24.674	131,011
2022-03-03	29.000	29.050	28.350	29.050	25.194	87,105
2022-03-02	28.500	29.250	28.500	29.000	25.151	120,000
2022-03-01	27.750	28.700	27.750	28.500	24.717	104,089
2022-02-25	27.700	28.200	27.200	27.750	24.066	94,100
2022-02-24	28.800	28.800	27.650	27.650	23.980	162,116
2022-02-23	28.950	29.100	28.800	28.850	25.020	41,300

← NewerPage 19 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.