Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	21.450	21.900	21.200	21.850	21.850	75,010
2025-01-22	21.550	21.950	21.400	21.900	21.900	89,000
2025-01-21	21.500	21.750	21.500	21.550	21.550	64,000
2025-01-20	21.700	21.900	21.650	21.750	21.750	64,000
2025-01-17	21.700	21.700	21.300	21.700	21.700	50,000
2025-01-16	21.550	21.750	21.500	21.650	21.650	56,000
2025-01-15	21.650	21.800	21.400	21.500	21.500	54,000
2025-01-14	20.950	21.950	20.950	21.650	21.650	209,000
2025-01-13	21.800	21.800	20.500	20.900	20.900	199,000
2025-01-10	22.000	22.500	21.800	21.800	21.800	132,000
2025-01-09	22.650	22.800	21.900	22.000	22.000	309,000
2025-01-08	23.000	23.200	22.750	23.000	23.000	113,000
2025-01-07	23.450	23.700	23.150	23.150	23.150	121,000
2025-01-06	23.300	23.800	23.300	23.700	23.700	147,000
2025-01-03	23.550	23.700	23.050	23.200	23.200	185,000
2025-01-02	23.850	23.850	23.450	23.700	23.700	128,000
2024-12-31	23.850	23.900	23.150	23.750	23.750	360,000
2024-12-30	24.600	25.200	24.150	24.150	24.150	263,000
2024-12-27	26.350	26.700	24.950	25.150	25.150	772,000
2024-12-26	24.650	26.300	24.550	25.650	25.650	718,000
2024-12-25	24.850	24.950	24.300	24.550	24.550	213,000
2024-12-24	25.050	25.200	24.250	24.650	24.650	321,000
2024-12-23	25.450	25.450	24.700	24.850	24.850	257,000
2024-12-20	25.150	25.650	24.750	25.000	25.000	328,000
2024-12-19	24.700	25.250	24.500	25.250	25.250	430,000
2024-12-18	24.750	26.200	24.450	25.450	25.450	1,683,000
2024-12-17	25.550	25.600	24.000	24.050	24.050	1,448,000
2024-12-16	23.800	25.550	23.800	25.550	25.550	817,000
2024-12-13	23.700	24.800	23.250	23.250	23.250	545,000
2024-12-12	25.000	25.400	23.700	23.900	23.900	507,000
2024-12-11	25.100	25.300	24.200	24.700	24.700	783,000
2024-12-10	26.050	26.050	25.200	25.300	25.300	513,000
2024-12-09	27.750	28.350	26.050	26.050	26.050	1,430,000
2024-12-06	29.900	32.000	28.750	28.750	28.750	3,095,000
2024-12-05	29.750	31.300	29.050	30.000	30.000	6,181,000
2024-12-04	26.700	29.050	26.250	29.050	29.050	2,437,000
2024-12-03	26.300	26.700	25.850	26.450	26.450	684,000
2024-12-02	27.400	27.500	25.100	26.250	26.250	1,751,000
2024-11-29	26.200	28.950	26.100	27.400	27.400	3,131,000
2024-11-28	29.000	30.000	25.350	27.000	27.000	10,156,000
2024-11-27	25.100	27.600	25.050	27.600	27.600	4,456,000
2024-11-26	23.000	25.100	23.000	25.100	25.100	1,369,000
2024-11-25	23.150	23.150	22.600	22.850	22.850	79,000
2024-11-22	23.400	23.450	22.400	22.900	22.900	264,000
2024-11-21	23.300	23.900	23.100	23.100	23.100	122,000
2024-11-20	23.550	23.750	22.850	23.300	23.300	204,534
2024-11-19	23.550	24.100	23.150	23.550	23.550	414,000
2024-11-18	23.500	24.500	22.650	23.350	23.350	504,000
2024-11-15	23.800	24.500	22.800	23.250	23.250	1,383,000
2024-11-14	21.900	22.700	21.750	22.700	22.700	342,000
2024-11-13	21.400	21.400	20.550	20.650	20.650	288,000
2024-11-12	22.500	24.000	21.450	21.450	21.450	1,254,000
2024-11-11	22.350	22.400	22.350	22.400	22.400	531,000
2024-11-08	20.950	21.200	20.400	20.400	20.400	60,000
2024-11-07	20.900	21.000	20.900	20.950	20.950	34,000
2024-11-06	21.050	21.350	20.900	20.900	20.900	30,000
2024-11-05	20.950	21.450	20.850	21.000	21.000	69,000
2024-11-04	21.350	21.500	21.000	21.100	21.100	47,000
2024-11-01	21.000	21.500	21.000	21.450	21.450	29,000
2024-10-31	21.300	21.300	21.300	21.300	21.300	0

← NewerPage 8 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.