Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.250	20.350	20.100	20.350	20.350	74,015
2025-07-25	20.350	20.350	20.150	20.350	20.350	18,000
2025-07-24	20.300	20.350	20.200	20.350	20.350	33,225
2025-07-23	20.150	20.300	20.150	20.300	20.300	27,000
2025-07-22	20.350	20.450	20.000	20.050	20.050	84,001
2025-07-21	20.350	20.400	20.150	20.400	20.400	34,001
2025-07-18	20.350	20.400	20.250	20.400	20.400	22,060
2025-07-17	20.350	20.450	20.200	20.400	20.400	46,320
2025-07-16	20.300	20.400	20.100	20.400	20.400	42,002
2025-07-15	20.500	20.550	20.000	20.400	20.400	61,000
2025-07-14	20.600	20.650	20.200	20.550	20.550	26,000
2025-07-11	20.400	20.750	20.200	20.600	20.600	141,000
2025-07-10	19.850	20.600	19.700	20.550	20.550	173,023
2025-07-09	19.600	19.900	19.500	19.900	19.900	55,010
2025-07-08	19.350	19.400	19.000	19.350	19.350	34,040
2025-07-07	18.850	19.350	18.850	19.350	19.350	97,000
2025-07-04	19.400	19.450	18.800	19.300	19.300	43,000
2025-07-03	19.500	19.500	19.350	19.400	19.400	17,056
2025-07-02	19.350	19.350	19.150	19.350	19.350	11,000
2025-07-01	19.800	19.800	19.400	19.650	19.250	40,637
2025-06-30	19.700	19.700	19.450	19.500	19.103	15,000
2025-06-27	19.450	19.500	19.300	19.500	19.103	46,000
2025-06-26	19.500	19.500	19.300	19.400	19.005	25,099
2025-06-25	19.400	19.450	19.000	19.200	19.200	73,000
2025-06-24	19.100	19.450	19.100	19.400	19.400	52,000
2025-06-23	19.200	19.200	18.700	19.150	19.150	83,000
2025-06-20	20.050	20.050	19.200	19.600	19.600	140,000
2025-06-19	20.400	20.400	19.700	19.950	19.950	61,001
2025-06-18	20.050	20.150	19.850	20.150	20.150	42,000
2025-06-17	20.350	20.550	19.650	20.100	20.100	82,000
2025-06-16	20.400	20.400	20.100	20.350	20.350	36,000
2025-06-13	20.800	20.800	20.200	20.450	20.450	148,000
2025-06-12	20.750	21.000	20.750	20.950	20.950	53,005
2025-06-11	20.900	21.050	20.700	20.900	20.900	52,000
2025-06-10	20.500	20.850	20.400	20.850	20.850	55,000
2025-06-09	20.450	20.900	20.350	20.500	20.500	33,000
2025-06-06	20.000	20.300	20.000	20.250	20.250	28,000
2025-06-05	20.200	20.200	19.850	20.000	20.000	71,000
2025-06-04	20.050	20.200	20.050	20.200	20.200	35,034
2025-06-03	20.050	20.300	20.000	20.100	20.100	27,000
2025-06-02	20.500	20.500	19.900	20.000	20.000	64,000
2025-05-29	21.000	21.000	20.450	20.650	20.650	63,001
2025-05-28	21.100	21.100	20.600	20.650	20.650	30,000
2025-05-27	21.050	21.050	20.650	20.900	20.900	30,000
2025-05-26	21.000	21.000	20.700	21.000	21.000	35,495
2025-05-23	20.900	21.200	20.900	21.050	21.050	28,000
2025-05-22	20.900	20.950	20.700	20.950	20.950	54,000
2025-05-21	21.000	21.000	20.700	20.850	20.850	50,000
2025-05-20	20.600	20.900	20.550	20.850	20.850	65,040
2025-05-19	20.800	20.800	20.450	20.600	20.600	77,015
2025-05-16	20.600	20.750	20.400	20.650	20.650	86,100
2025-05-15	20.400	21.000	20.200	20.200	20.200	190,250
2025-05-14	20.300	22.100	20.300	20.950	20.950	608,015
2025-05-13	20.300	20.400	20.050	20.100	20.100	79,000
2025-05-12	19.950	20.100	19.950	20.050	20.050	50,000
2025-05-09	19.700	20.350	19.700	20.150	20.150	170,030
2025-05-08	19.350	19.550	19.250	19.500	19.500	25,200
2025-05-07	19.000	19.300	19.000	19.100	19.100	7,200
2025-05-06	19.100	19.300	19.100	19.300	19.300	11,000
2025-05-05	19.600	19.600	18.500	19.050	19.050	79,029

← NewerPage 6 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.