Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.950	23.150	22.650	23.150	23.150	180,000
2026-01-15	23.600	23.600	22.750	22.750	22.750	708,010
2026-01-14	21.750	23.550	21.500	23.550	23.550	872,150
2026-01-13	21.050	21.750	20.600	21.450	21.450	183,030
2026-01-12	21.100	21.100	20.800	20.950	20.950	52,000
2026-01-09	20.950	20.950	20.700	20.950	20.950	72,000
2026-01-08	20.950	21.000	20.650	20.950	20.950	71,000
2026-01-07	20.750	20.950	20.550	20.900	20.900	79,001
2026-01-06	20.950	20.950	20.600	20.750	20.750	56,000
2026-01-05	21.000	21.050	20.400	20.800	20.800	83,000
2026-01-02	20.750	21.000	20.500	21.000	21.000	84,031
2025-12-31	20.650	20.800	20.400	20.750	20.750	62,000
2025-12-30	20.700	20.700	20.450	20.650	20.650	46,000
2025-12-29	20.950	20.950	20.650	20.750	20.750	72,000
2025-12-26	20.800	21.000	20.750	21.000	21.000	20,000
2025-12-24	20.950	21.150	20.750	21.000	21.000	33,000
2025-12-23	20.900	21.100	20.850	20.950	20.950	32,000
2025-12-22	21.000	21.250	20.850	21.150	21.150	41,000
2025-12-19	20.500	21.250	20.500	21.150	21.150	45,000
2025-12-18	20.650	20.650	20.400	20.550	20.550	19,000
2025-12-17	20.800	20.800	20.400	20.600	20.600	44,000
2025-12-16	20.900	20.900	20.350	20.600	20.600	61,004
2025-12-15	20.950	20.950	20.600	20.800	20.800	54,004
2025-12-12	21.000	21.050	20.750	20.950	20.950	43,000
2025-12-11	20.950	21.250	20.850	21.000	21.000	60,000
2025-12-10	21.300	21.300	20.850	21.000	21.000	55,000
2025-12-09	21.550	21.550	20.800	21.100	21.100	194,000
2025-12-08	22.250	22.250	22.000	22.200	22.200	34,000
2025-12-05	22.400	22.400	22.050	22.350	22.350	20,005
2025-12-04	22.250	22.500	22.000	22.500	22.500	28,001
2025-12-03	22.400	22.400	22.050	22.350	22.350	24,000
2025-12-02	22.800	22.800	22.050	22.250	22.250	17,000
2025-12-01	22.000	22.150	21.700	22.150	22.150	90,015
2025-11-28	21.700	22.300	21.650	22.200	22.200	61,500
2025-11-27	21.400	21.600	21.300	21.600	21.600	43,000
2025-11-26	21.600	21.600	21.100	21.400	21.400	81,000
2025-11-25	21.800	21.900	20.700	21.500	21.500	84,000
2025-11-24	22.250	22.250	21.400	21.800	21.800	90,000
2025-11-21	22.150	22.250	21.800	22.100	22.100	85,000
2025-11-20	22.750	22.850	22.400	22.600	22.600	60,540
2025-11-19	22.550	22.900	22.350	22.600	22.600	81,000
2025-11-18	22.700	22.900	22.500	22.550	22.550	83,000
2025-11-17	22.850	23.000	22.500	22.800	22.800	74,169
2025-11-14	22.950	23.000	22.750	23.000	23.000	89,000
2025-11-13	23.000	23.400	22.900	23.200	23.200	130,000
2025-11-12	22.950	23.450	22.850	23.000	23.000	110,000
2025-11-11	22.900	22.900	22.500	22.800	22.800	110,108
2025-11-10	22.200	23.250	22.200	22.750	22.750	320,109
2025-11-07	21.900	22.050	21.700	22.000	22.000	29,001
2025-11-06	22.700	22.700	21.900	22.150	22.150	35,000
2025-11-05	21.800	22.050	21.350	22.000	22.000	69,000
2025-11-04	22.350	22.350	22.000	22.050	22.050	88,000
2025-11-03	22.600	22.700	22.300	22.400	22.400	100,000
2025-10-31	22.400	22.650	22.300	22.600	22.600	60,025
2025-10-30	22.750	22.750	22.200	22.450	22.450	109,000
2025-10-29	23.350	23.350	22.600	22.800	22.800	178,035
2025-10-28	23.350	23.450	23.000	23.150	23.150	218,030
2025-10-27	23.350	23.500	23.050	23.500	23.500	212,378
2025-10-23	23.100	23.400	23.000	23.200	23.200	139,000
2025-10-22	22.950	23.350	22.950	23.100	23.100	111,050

← NewerPage 4 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.