Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.500	32.000	28.050	28.550	28.550	1,265,004
2026-04-23	32.950	33.750	30.150	30.250	30.250	2,069,026
2026-04-22	33.850	35.550	32.850	33.500	33.500	5,192,189
2026-04-21	31.200	33.200	30.450	33.200	33.200	4,890,073
2026-04-20	28.050	30.250	27.850	30.200	30.200	3,708,564
2026-04-17	28.800	29.800	26.600	27.500	27.500	2,916,780
2026-04-16	24.900	27.300	24.850	27.300	27.300	3,360,300
2026-04-15	24.300	25.700	24.300	24.850	24.850	641,150
2026-04-14	25.200	26.000	24.150	24.300	24.300	1,194,050
2026-04-13	22.950	25.500	22.950	24.900	24.900	1,247,160
2026-04-10	22.800	23.600	22.800	23.200	23.200	246,070
2026-04-09	22.500	23.000	22.450	23.000	23.000	218,020
2026-04-08	22.600	22.600	22.200	22.400	22.400	90,000
2026-04-07	22.250	22.700	21.650	22.050	22.050	121,000
2026-04-02	22.800	22.800	22.050	22.200	22.200	73,240
2026-04-01	22.350	22.800	22.300	22.400	22.400	166,146
2026-03-31	22.650	24.900	22.000	22.000	22.000	1,974,100
2026-03-30	22.700	23.000	22.250	22.650	22.650	182,040
2026-03-27	21.650	24.000	21.550	23.200	23.200	615,093
2026-03-26	22.250	22.600	21.900	22.100	22.100	79,701
2026-03-25	22.250	22.250	21.700	21.850	21.850	93,053
2026-03-24	21.150	22.200	21.000	21.600	21.600	161,000
2026-03-23	21.100	21.450	21.100	21.300	21.300	47,000
2026-03-20	21.550	21.550	21.300	21.450	21.450	24,025
2026-03-19	21.350	21.600	21.100	21.450	21.450	61,050
2026-03-18	21.450	21.500	21.100	21.250	21.250	90,130
2026-03-17	21.550	21.550	21.200	21.250	21.250	38,003
2026-03-16	21.200	21.600	21.000	21.250	21.250	67,000
2026-03-13	21.300	21.700	21.150	21.150	21.150	52,000
2026-03-12	21.600	21.600	21.400	21.400	21.400	19,008
2026-03-11	21.500	21.950	21.450	21.600	21.600	67,000
2026-03-10	21.500	21.600	21.300	21.450	21.450	41,093
2026-03-09	21.600	21.600	20.800	21.450	21.450	72,000
2026-03-06	22.450	22.600	22.250	22.300	22.300	80,000
2026-03-05	22.300	22.500	22.200	22.300	22.300	75,000
2026-03-04	22.500	22.500	21.750	22.150	22.150	148,000
2026-03-03	22.800	23.300	22.050	22.600	22.600	214,060
2026-03-02	22.450	22.950	22.350	22.800	22.800	103,000
2026-02-26	22.400	22.850	22.400	22.700	22.700	161,109
2026-02-25	22.700	22.750	21.800	22.400	22.400	203,000
2026-02-24	22.250	22.650	22.100	22.500	22.500	203,000
2026-02-23	22.100	22.200	22.100	22.200	22.200	100,000
2026-02-11	22.000	22.150	21.850	22.100	22.100	40,000
2026-02-10	22.400	22.400	21.700	22.250	22.250	48,000
2026-02-09	22.650	22.800	21.500	22.200	22.200	83,000
2026-02-06	21.950	22.200	21.400	21.900	21.900	68,000
2026-02-05	22.300	22.500	22.200	22.350	22.350	112,002
2026-02-04	22.050	22.550	21.650	22.350	22.350	139,002
2026-02-03	22.250	22.250	21.300	22.150	22.150	60,000
2026-02-02	21.900	22.650	21.500	21.800	21.800	49,563
2026-01-30	22.350	22.350	21.800	22.050	22.050	135,005
2026-01-29	22.300	22.650	22.050	22.450	22.450	128,004
2026-01-28	22.300	22.500	22.150	22.300	22.300	69,000
2026-01-27	22.400	22.550	22.100	22.300	22.300	116,096
2026-01-26	22.850	22.850	22.000	22.500	22.500	70,000
2026-01-23	22.650	23.100	22.200	22.500	22.500	190,157
2026-01-22	22.800	22.900	22.500	22.900	22.900	109,001
2026-01-21	22.800	22.800	22.550	22.750	22.750	124,000
2026-01-20	22.800	22.900	22.250	22.750	22.750	257,000
2026-01-19	23.250	23.300	22.600	22.900	22.900	498,000

← NewerPage 3 of 21 · 1,224 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.