Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.650	19.850	19.500	19.800	19.800	61,002
2025-04-30	19.850	19.900	19.300	19.500	19.500	99,145
2025-04-29	19.450	19.650	19.300	19.550	19.550	70,045
2025-04-28	19.100	19.350	19.100	19.350	19.350	85,000
2025-04-25	19.000	19.450	18.850	19.200	19.200	153,000
2025-04-24	18.800	19.350	18.800	18.800	18.800	146,000
2025-04-23	19.550	20.400	18.700	18.700	18.700	1,128,172
2025-04-22	17.700	19.000	17.700	19.000	19.000	308,020
2025-04-21	17.800	17.800	17.200	17.300	17.300	64,000
2025-04-18	17.750	17.850	17.650	17.800	17.800	51,001
2025-04-17	17.450	17.750	17.300	17.750	17.750	89,001
2025-04-16	18.300	18.300	17.750	17.750	17.750	54,007
2025-04-15	17.650	18.300	17.650	18.200	18.200	120,080
2025-04-14	17.550	18.200	17.300	17.500	17.500	261,000
2025-04-11	16.450	17.500	16.350	17.300	17.300	166,004
2025-04-10	17.550	17.850	17.400	17.850	17.850	310,000
2025-04-09	17.950	17.950	16.250	16.250	16.250	197,037
2025-04-08	18.500	18.500	18.050	18.050	18.050	168,000
2025-04-07	20.050	20.050	20.050	20.050	20.050	19,000
2025-04-02	22.350	22.550	22.100	22.250	22.250	116,501
2025-04-01	22.350	22.950	22.150	22.150	22.150	302,060
2025-03-31	23.600	23.600	22.150	22.150	22.150	682,003
2025-03-28	25.600	25.950	24.300	24.600	24.600	4,364,010
2025-03-27	22.450	24.250	22.450	24.250	24.250	587,004
2025-03-26	22.100	22.100	21.800	22.050	22.050	34,000
2025-03-25	22.100	22.100	21.900	21.950	21.950	20,060
2025-03-24	22.550	22.550	22.000	22.000	22.000	71,000
2025-03-21	22.000	22.700	21.850	22.700	22.700	31,371
2025-03-20	21.900	22.000	21.900	22.000	22.000	18,000
2025-03-19	22.000	22.000	21.600	21.750	21.750	62,007
2025-03-18	21.900	22.000	21.900	22.000	22.000	16,002
2025-03-17	22.200	22.200	21.800	21.800	21.800	81,001
2025-03-14	21.550	22.000	21.450	21.800	21.800	32,001
2025-03-13	22.050	22.050	21.600	21.600	21.600	41,000
2025-03-12	21.750	22.050	21.650	21.850	21.850	57,046
2025-03-11	22.150	22.150	21.150	21.750	21.750	162,000
2025-03-10	23.150	23.150	22.500	22.650	22.650	59,000
2025-03-07	22.750	22.750	22.200	22.600	22.600	137,000
2025-03-06	23.250	23.300	22.600	22.650	22.650	188,049
2025-03-05	23.500	23.500	23.200	23.500	23.500	121,001
2025-03-04	23.300	23.400	22.900	23.350	23.350	122,000
2025-03-03	23.900	23.900	23.450	23.500	23.500	49,000
2025-02-27	24.450	24.450	23.700	23.900	23.900	144,000
2025-02-26	24.800	24.800	24.350	24.350	24.350	54,000
2025-02-25	25.000	25.050	24.500	24.650	24.650	94,001
2025-02-24	24.400	25.300	24.400	25.150	25.150	99,000
2025-02-21	24.750	24.900	24.450	24.750	24.750	52,020
2025-02-20	25.350	25.350	24.300	24.600	24.600	189,000
2025-02-19	24.250	25.800	24.250	25.250	25.250	420,100
2025-02-18	24.400	24.600	24.050	24.250	24.250	85,000
2025-02-17	24.300	24.450	24.000	24.400	24.400	86,001
2025-02-14	24.450	24.450	23.950	24.250	24.250	110,000
2025-02-13	23.950	24.350	23.950	24.200	24.200	142,299
2025-02-12	24.500	24.800	23.800	23.950	23.950	267,000
2025-02-11	23.550	24.450	23.550	24.450	24.450	354,175
2025-02-10	23.600	24.250	23.000	23.350	23.350	475,040
2025-02-07	22.200	22.750	22.200	22.600	22.600	62,000
2025-02-06	21.300	22.500	21.300	22.200	22.200	124,020
2025-02-05	22.000	22.550	21.800	22.450	22.450	95,141
2025-02-04	22.000	22.350	21.800	22.050	22.050	20,000

← NewerPage 7 of 21 · 1,225 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.