Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.950	23.350	22.950	23.100	23.100	111,050
2025-10-21	24.150	24.150	23.050	23.150	23.150	439,115
2025-10-20	22.500	24.150	22.300	24.150	24.150	853,120
2025-10-17	22.150	22.500	22.150	22.250	22.250	146,021
2025-10-16	21.950	22.450	21.850	22.100	22.100	99,000
2025-10-15	21.800	22.000	21.450	21.800	21.800	105,000
2025-10-14	21.800	22.150	21.400	21.700	21.700	98,001
2025-10-13	21.400	21.700	21.300	21.700	21.700	103,000
2025-10-09	21.950	21.950	21.600	21.650	21.650	74,000
2025-10-08	21.350	21.850	21.300	21.650	21.650	61,000
2025-10-07	21.300	21.700	21.150	21.600	21.600	68,000
2025-10-03	21.600	21.600	21.150	21.300	21.300	64,000
2025-10-02	21.650	22.050	21.100	21.300	21.300	104,000
2025-10-01	21.450	21.550	21.100	21.400	21.400	131,000
2025-09-30	21.250	21.800	21.000	21.550	21.550	82,000
2025-09-29	21.350	21.350	21.350	21.350	21.350	0
2025-09-26	22.100	22.300	21.050	21.350	21.350	195,000
2025-09-25	23.000	23.150	22.100	22.150	22.150	281,000
2025-09-24	22.350	22.950	21.300	22.750	22.750	610,050
2025-09-23	25.000	25.000	22.050	22.300	22.300	1,522,001
2025-09-22	21.300	23.300	20.900	23.300	23.300	1,804,040
2025-09-19	21.150	21.300	21.050	21.200	21.200	146,000
2025-09-18	20.500	21.150	20.500	21.000	21.000	147,000
2025-09-17	20.450	20.950	20.250	20.450	20.450	190,000
2025-09-16	20.800	22.550	20.300	20.500	20.500	2,436,119
2025-09-15	20.450	21.000	20.250	20.500	20.500	219,000
2025-09-12	20.300	20.400	20.250	20.400	20.400	56,000
2025-09-11	20.400	20.400	19.800	20.350	20.350	168,005
2025-09-10	20.300	20.500	20.150	20.250	20.250	59,000
2025-09-09	20.300	20.450	20.100	20.300	20.300	72,000
2025-09-08	20.300	20.450	20.150	20.300	20.300	96,000
2025-09-05	20.600	20.600	20.350	20.400	20.400	24,000
2025-09-04	20.550	20.550	20.350	20.400	20.400	24,004
2025-09-03	20.550	20.550	20.150	20.400	20.400	55,012
2025-09-02	20.650	20.650	20.200	20.400	20.400	66,008
2025-09-01	20.400	20.500	20.200	20.500	20.500	30,005
2025-08-29	20.600	20.600	20.350	20.600	20.600	50,000
2025-08-28	20.650	20.650	20.350	20.600	20.600	25,002
2025-08-27	20.700	20.750	20.450	20.650	20.650	43,000
2025-08-26	20.350	20.750	20.300	20.750	20.750	70,092
2025-08-25	20.600	20.600	20.300	20.500	20.500	61,000
2025-08-22	20.550	20.550	20.300	20.450	20.450	29,005
2025-08-21	20.550	20.550	20.250	20.400	20.400	17,001
2025-08-20	20.450	20.500	20.200	20.450	20.450	54,000
2025-08-19	20.600	20.600	20.250	20.600	20.600	35,001
2025-08-18	20.650	20.650	20.150	20.600	20.600	51,000
2025-08-15	20.600	20.700	20.100	20.700	20.700	91,000
2025-08-14	20.600	20.600	20.200	20.500	20.500	37,030
2025-08-13	20.500	20.550	20.250	20.550	20.550	77,000
2025-08-12	20.250	20.450	20.150	20.450	20.450	60,001
2025-08-11	20.450	20.450	20.000	20.450	20.450	118,000
2025-08-08	20.700	20.700	20.450	20.700	20.700	49,000
2025-08-07	20.700	20.800	20.400	20.800	20.800	43,040
2025-08-06	20.700	20.750	20.600	20.700	20.700	46,001
2025-08-05	20.600	20.650	20.600	20.650	20.650	41,000
2025-08-04	20.400	20.600	20.350	20.600	20.600	26,172
2025-08-01	20.350	20.350	20.350	20.350	20.350	61,019
2025-07-31	20.450	20.450	20.050	20.350	20.350	44,012
2025-07-30	20.250	20.250	20.200	20.250	20.250	10,060
2025-07-29	20.300	20.350	20.100	20.200	20.200	60,060

← NewerPage 5 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.