Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	29.400	29.400	28.500	28.850	25.020	86,631
2022-02-21	29.300	29.600	28.800	29.400	25.497	105,121
2022-02-18	29.200	29.550	29.200	29.350	25.454	61,701
2022-02-17	29.650	30.000	29.300	29.400	25.497	79,308
2022-02-16	29.600	30.250	29.550	29.600	25.671	84,002
2022-02-15	29.400	30.400	29.350	29.450	25.541	157,096
2022-02-14	30.050	30.100	29.200	29.500	25.584	120,001
2022-02-11	29.550	30.350	29.550	30.150	26.148	135,100
2022-02-10	30.200	30.500	29.850	30.150	26.148	151,839
2022-02-09	29.900	30.700	29.500	30.000	26.018	603,758
2022-02-08	28.200	30.400	28.200	30.400	26.365	738,820
2022-02-07	27.000	27.700	27.000	27.650	23.980	40,100
2022-01-26	26.650	27.200	26.400	26.550	23.026	191,869
2022-01-25	27.100	27.200	26.650	26.650	23.112	170,113
2022-01-24	27.800	27.800	26.200	27.100	23.503	99,599
2022-01-21	28.050	28.500	27.300	27.400	23.763	216,751
2022-01-20	28.500	28.750	28.100	28.550	24.760	61,103
2022-01-19	29.000	29.050	28.900	28.950	25.107	38,000
2022-01-18	29.600	29.800	28.900	29.400	25.497	71,500
2022-01-17	28.950	29.300	28.050	29.300	25.411	108,526
2022-01-14	27.950	28.500	27.000	28.050	24.327	312,869
2022-01-13	29.650	29.650	28.500	28.500	24.717	264,416
2022-01-12	29.450	29.900	29.050	29.250	25.367	109,506
2022-01-11	30.450	30.500	29.100	29.550	25.628	497,494
2022-01-10	30.500	30.950	30.250	30.450	26.408	180,538
2022-01-07	31.650	31.850	30.350	30.500	26.451	415,168
2022-01-06	31.600	31.700	30.850	31.600	27.405	225,207
2022-01-05	32.700	32.700	31.600	31.600	27.405	188,464
2022-01-04	33.000	33.000	32.200	32.300	28.012	164,600
2022-01-03	32.700	32.900	32.450	32.550	28.229	148,032
2021-12-30	32.800	33.050	32.700	32.950	28.576	108,404
2021-12-29	33.000	33.700	32.850	32.850	28.489	222,173
2021-12-28	33.600	33.750	32.750	32.750	28.403	142,226
2021-12-27	33.100	33.500	32.850	33.300	28.880	209,435
2021-12-24	33.750	33.750	32.850	32.900	28.533	151,401
2021-12-23	33.600	33.700	33.250	33.350	28.923	198,360
2021-12-22	33.300	33.700	33.100	33.300	28.880	263,704
2021-12-21	33.750	33.750	32.350	32.800	28.446	187,145
2021-12-20	33.000	33.000	31.500	31.750	27.535	236,337
2021-12-17	33.000	33.250	32.250	32.300	28.012	161,410
2021-12-16	33.150	33.500	32.600	33.000	28.620	161,037
2021-12-15	31.750	33.200	31.750	32.800	28.446	270,401
2021-12-14	32.450	33.200	31.950	32.100	27.839	478,791
2021-12-13	33.900	33.900	32.300	33.000	28.620	677,829
2021-12-10	33.500	34.400	33.300	33.600	29.140	574,487
2021-12-09	37.650	37.700	34.300	34.350	29.790	1,698,485
2021-12-08	35.050	36.800	34.300	36.600	31.742	1,382,515
2021-12-07	34.050	34.700	33.950	34.300	29.747	242,406
2021-12-06	34.900	34.900	33.850	34.100	29.574	320,160
2021-12-03	34.100	35.200	33.900	34.350	29.790	692,002
2021-12-02	36.000	37.100	33.700	34.000	29.487	2,937,176
2021-12-01	34.600	36.050	33.700	35.450	30.744	1,064,506
2021-11-30	33.950	35.000	33.800	34.450	29.877	842,186
2021-11-29	31.300	33.650	31.050	33.350	28.923	771,470
2021-11-26	33.400	33.800	31.600	32.200	27.926	615,541
2021-11-25	33.850	34.350	33.050	33.200	28.793	562,132
2021-11-24	32.600	33.950	32.100	33.850	29.357	605,082
2021-11-23	33.800	34.300	32.100	32.500	28.186	1,294,963
2021-11-22	33.700	35.300	33.500	33.800	29.313	968,832
2021-11-19	34.500	35.600	33.350	33.350	28.923	1,413,240

← NewerPage 20 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.