Aker Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-05	20.850	20.850	18.800	18.800	18.800	71,000
2024-08-02	21.250	21.250	20.800	20.850	20.850	31,000
2024-08-01	21.700	21.700	21.450	21.450	21.450	8,000
2024-07-31	21.000	21.100	21.000	21.000	21.000	9,000
2024-07-30	21.000	21.050	20.800	21.050	21.050	17,000
2024-07-29	21.450	21.450	21.150	21.250	21.250	28,000
2024-07-26	21.500	21.600	21.400	21.450	21.450	16,000
2024-07-25	21.550	21.550	21.550	21.550	21.550	0
2024-07-24	21.550	21.550	21.550	21.550	21.550	0
2024-07-23	21.500	21.650	21.500	21.550	21.550	22,000
2024-07-22	21.800	21.800	21.300	21.350	21.350	39,000
2024-07-19	22.100	22.200	21.700	21.800	21.800	35,000
2024-07-18	22.400	22.600	22.200	22.200	22.200	66,000
2024-07-17	22.450	22.550	22.300	22.400	22.400	30,000
2024-07-16	22.500	22.850	22.400	22.400	22.400	50,000
2024-07-15	22.550	22.550	22.450	22.450	22.450	35,000
2024-07-12	22.400	22.650	22.400	22.650	22.650	30,000
2024-07-11	22.700	22.700	22.400	22.400	22.400	112,000
2024-07-10	23.550	23.550	22.500	22.700	22.700	58,000
2024-07-09	23.700	23.700	23.150	23.550	23.550	86,000
2024-07-08	23.300	23.750	23.300	23.600	23.600	80,000
2024-07-05	23.300	23.500	23.150	23.300	23.300	69,000
2024-07-04	23.750	23.750	23.300	23.300	23.300	95,000
2024-07-03	25.150	25.600	23.400	23.400	23.400	611,000
2024-07-02	22.900	24.200	22.900	23.450	23.450	272,000
2024-07-01	22.400	23.150	22.400	22.900	22.900	97,000
2024-06-28	22.550	23.000	22.050	22.150	22.150	135,000
2024-06-27	22.500	22.700	22.200	22.500	22.500	70,000
2024-06-26	22.050	22.450	21.950	22.450	22.450	48,000
2024-06-25	22.000	22.200	21.900	22.200	22.200	28,000
2024-06-24	21.900	22.100	21.850	22.000	22.000	71,000
2024-06-21	21.800	22.150	21.800	22.000	22.000	48,000
2024-06-20	21.800	22.000	21.750	21.850	21.850	45,000
2024-06-19	21.900	22.000	21.750	21.950	21.950	36,000
2024-06-18	22.150	22.150	21.850	22.000	22.000	22,000
2024-06-17	21.700	22.200	21.650	22.100	22.100	44,000
2024-06-14	22.050	22.050	21.600	21.700	21.700	69,000
2024-06-13	21.850	21.900	21.850	21.850	21.850	16,000
2024-06-12	21.950	21.950	21.800	21.800	21.800	21,000
2024-06-11	22.600	22.850	21.950	21.950	21.950	83,000
2024-06-07	22.850	24.400	22.400	22.600	22.600	396,000
2024-06-06	22.050	22.650	22.050	22.400	22.400	38,000
2024-06-05	22.000	22.400	21.800	21.800	21.800	60,000
2024-06-04	22.000	22.150	22.000	22.050	22.050	42,000
2024-06-03	21.800	22.100	21.750	21.950	21.950	60,000
2024-05-31	22.000	22.200	21.900	22.100	22.100	15,000
2024-05-30	22.300	22.450	22.250	22.250	22.250	27,000
2024-05-29	22.600	22.600	22.450	22.550	22.550	42,000
2024-05-28	22.350	22.650	22.350	22.450	22.450	40,000
2024-05-27	22.200	22.500	22.100	22.350	22.350	55,000
2024-05-24	22.000	22.500	22.000	22.400	22.400	18,000
2024-05-23	22.450	22.450	22.050	22.050	22.050	19,000
2024-05-22	22.350	22.450	22.150	22.450	22.450	40,000
2024-05-21	22.000	22.200	22.000	22.200	22.200	5,000
2024-05-20	22.250	22.250	22.100	22.100	22.100	30,000
2024-05-17	22.250	22.250	22.100	22.100	22.100	17,000
2024-05-16	22.100	22.250	22.100	22.250	22.250	48,000

← NewerPage 10 of 21 · 1,221 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.