Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	49.150	51.200	47.650	49.200	49.200	332,240
2026-07-20	52.300	52.300	48.550	48.700	48.700	518,098
2026-07-17	58.400	58.400	53.900	53.900	53.900	635,074
2026-07-16	58.300	61.900	58.300	59.800	59.800	1,168,667
2026-07-15	58.400	58.600	56.200	58.500	58.500	489,898
2026-07-14	56.200	56.200	51.900	56.200	56.200	806,514
2026-07-13	58.100	58.600	54.500	56.500	56.500	803,124
2026-07-10	57.700	57.700	57.700	57.700	57.700	0
2026-07-09	60.000	61.500	57.700	57.700	57.700	1,308,266
2026-07-08	58.600	63.400	56.800	61.200	61.200	8,575,525
2026-07-07	62.500	66.100	57.100	57.900	57.900	8,138,660
2026-07-06	64.100	67.000	62.000	63.000	63.000	12,248,919
2026-07-03	56.800	61.800	56.800	61.800	61.800	8,871,219
2026-07-02	54.400	59.000	52.200	56.200	56.200	9,990,301
2026-07-01	51.300	54.400	51.300	54.400	54.400	4,115,125
2026-06-30	48.850	51.000	48.850	49.800	49.460	1,776,210
2026-06-29	57.500	58.400	48.800	48.800	48.467	7,604,935
2026-06-26	49.050	54.200	49.050	54.200	53.830	3,583,728
2026-06-25	51.000	51.000	48.650	49.300	48.963	1,150,000
2026-06-24	48.650	51.100	48.150	50.200	50.200	2,030,001
2026-06-23	50.500	50.500	48.600	48.950	48.950	1,440,065
2026-06-22	53.100	53.500	49.550	51.000	51.000	2,242,300
2026-06-18	52.200	54.200	51.400	52.300	52.300	2,969,090
2026-06-17	54.900	56.800	51.700	52.900	52.900	3,891,272
2026-06-16	57.800	59.000	53.700	54.900	54.900	9,312,533
2026-06-15	51.400	55.300	51.400	55.300	55.300	3,811,362
2026-06-12	54.700	55.600	50.300	50.300	50.300	12,111,869
2026-06-11	47.000	51.700	46.600	51.700	51.700	8,216,565
2026-06-10	48.800	51.600	47.000	47.000	47.000	12,443,003
2026-06-09	45.100	48.950	43.800	48.950	48.950	5,503,082
2026-06-08	39.350	45.950	39.350	44.500	44.500	2,553,130
2026-06-05	43.250	44.200	41.000	43.700	43.700	1,520,030
2026-06-04	45.950	47.550	43.850	43.850	43.850	1,536,012
2026-06-03	46.900	50.400	46.000	46.350	46.350	4,043,016
2026-06-02	45.100	46.000	43.150	46.000	46.000	1,626,101
2026-06-01	47.050	47.500	45.000	45.350	45.350	1,735,170
2026-05-29	47.200	48.000	45.600	46.650	46.650	2,960,815
2026-05-28	46.650	51.200	46.000	46.550	46.550	6,881,420
2026-05-27	47.800	47.900	44.500	46.650	46.650	3,952,040
2026-05-26	47.500	48.250	44.200	47.200	47.200	4,766,110
2026-05-25	49.500	51.400	47.500	47.500	47.500	8,242,078
2026-05-22	42.850	46.750	42.850	46.750	46.750	8,004,271
2026-05-21	45.350	46.000	42.500	42.500	42.500	11,022,159
2026-05-20	39.000	43.450	39.000	43.450	43.450	6,067,198
2026-05-19	41.000	42.850	38.850	39.500	39.500	4,002,000
2026-05-18	36.700	40.950	34.350	40.950	40.950	3,512,088
2026-05-15	39.500	40.300	36.150	37.250	37.250	2,074,503
2026-05-14	40.500	42.250	38.800	39.200	39.200	1,822,322
2026-05-13	39.000	42.500	38.350	40.000	40.000	2,855,045
2026-05-12	40.350	40.750	39.000	39.350	39.350	1,807,612
2026-05-11	39.900	43.950	37.700	41.500	41.500	3,484,064
2026-05-08	39.750	43.300	38.600	41.000	41.000	5,130,122
2026-05-07	41.300	43.700	38.400	39.400	39.400	6,641,253
2026-05-06	41.300	41.300	39.800	41.300	41.300	4,458,048
2026-05-05	37.550	37.550	37.550	37.550	37.550	1,925,340
2026-05-04	31.700	34.150	30.550	34.150	34.150	2,529,281
2026-04-30	32.350	32.350	30.600	31.050	31.050	839,009
2026-04-29	30.400	32.700	29.450	32.700	32.700	2,192,346
2026-04-28	27.600	29.950	27.000	29.950	29.950	868,999
2026-04-27	30.000	30.100	26.300	27.250	27.250	832,125

← NewerPage 2 of 5 · 242 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.