Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.200	21.700	21.150	21.300	21.300	36,000
2024-10-29	21.100	21.250	20.800	21.200	21.200	80,000
2024-10-28	21.550	21.650	21.200	21.250	21.250	34,000
2024-10-25	21.600	21.800	21.450	21.750	21.750	43,000
2024-10-24	21.800	21.950	21.550	21.550	21.550	41,000
2024-10-23	21.800	22.050	21.750	21.800	21.800	28,000
2024-10-22	21.650	22.400	21.650	21.700	21.700	98,000
2024-10-21	21.750	21.950	21.750	21.750	21.750	53,000
2024-10-18	22.250	22.350	21.750	21.750	21.750	99,000
2024-10-17	22.350	23.350	22.050	22.050	22.050	477,000
2024-10-16	22.050	22.400	21.700	21.900	21.900	168,000
2024-10-15	22.050	22.250	21.700	22.050	22.050	236,000
2024-10-14	23.000	23.000	21.600	21.700	21.700	890,000
2024-10-11	21.600	23.200	21.600	23.200	23.200	1,370,000
2024-10-09	21.050	21.700	20.900	21.100	21.100	115,000
2024-10-08	21.500	21.500	20.800	20.800	20.800	114,000
2024-10-07	21.450	21.900	21.450	21.600	21.600	111,000
2024-10-04	20.900	22.450	20.900	21.450	21.450	366,000
2024-10-03	20.850	20.850	20.850	20.850	20.850	0
2024-10-02	20.850	20.850	20.850	20.850	20.850	0
2024-10-01	22.300	22.400	20.850	20.850	20.850	439,000
2024-09-30	20.950	22.650	20.950	22.650	22.650	471,000
2024-09-27	20.450	20.800	20.450	20.600	20.600	70,000
2024-09-26	20.350	20.400	20.350	20.350	20.350	31,000
2024-09-25	20.600	20.900	20.350	20.350	20.350	97,000
2024-09-24	20.700	20.800	20.000	20.600	20.600	99,000
2024-09-23	20.850	20.850	20.200	20.850	20.850	203,000
2024-09-20	21.900	22.600	20.750	20.850	20.850	297,000
2024-09-19	23.100	23.200	21.800	21.800	21.800	655,000
2024-09-18	21.400	21.750	21.300	21.750	21.750	203,000
2024-09-16	18.700	19.800	18.650	19.800	19.800	104,000
2024-09-13	17.900	18.100	17.800	18.000	18.000	21,000
2024-09-12	17.900	17.900	17.750	17.800	17.800	16,000
2024-09-11	18.000	18.050	17.800	17.800	17.800	23,000
2024-09-10	18.500	18.750	18.000	18.000	18.000	46,000
2024-09-09	18.750	18.750	18.400	18.450	18.450	25,000
2024-09-06	18.850	19.000	18.800	18.800	18.800	12,000
2024-09-05	18.500	19.150	18.250	18.850	18.850	87,000
2024-09-04	19.150	19.400	19.100	19.150	19.150	15,000
2024-09-03	19.650	19.900	19.500	19.500	19.500	28,000
2024-09-02	19.550	19.900	19.550	19.650	19.650	30,000
2024-08-30	19.500	19.750	19.500	19.550	19.550	21,000
2024-08-29	19.550	19.550	19.500	19.550	19.550	15,000
2024-08-28	19.500	19.700	19.500	19.550	19.550	15,000
2024-08-27	19.500	19.500	19.500	19.500	19.500	3,000
2024-08-26	19.500	19.700	19.200	19.550	19.550	28,000
2024-08-23	19.700	19.700	19.500	19.500	19.500	2,000
2024-08-22	19.650	19.650	19.500	19.500	19.500	25,000
2024-08-21	19.600	19.800	19.600	19.650	19.650	14,000
2024-08-20	19.750	20.000	19.750	19.750	19.610	41,000
2024-08-19	19.900	19.900	19.550	19.750	19.610	28,000
2024-08-16	19.850	20.000	19.750	19.900	19.759	51,000
2024-08-15	20.000	20.000	19.800	19.800	19.660	10,000
2024-08-14	19.750	20.650	19.750	19.850	19.850	59,000
2024-08-13	19.600	19.650	19.550	19.550	19.550	20,000
2024-08-12	19.950	19.950	19.900	19.900	19.900	7,000
2024-08-09	19.850	19.900	19.700	19.850	19.850	29,000
2024-08-08	18.650	19.800	18.650	19.800	19.800	4,000
2024-08-07	19.700	19.700	19.350	19.550	19.550	22,000
2024-08-06	18.850	18.850	16.950	18.200	18.200	91,000

← NewerPage 9 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.