Aker Technology Co., Ltd (TPEX:6174)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.40 (-1.75%)
Jan 23, 2026, 1:30 PM CST
Aker Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.65 | 23.10 | 22.20 | 22.50 | 22.50 | -1.75% | 190,167 |
| Jan 22, 2026 | 22.80 | 22.90 | 22.50 | 22.90 | 22.90 | 0.66% | 109,414 |
| Jan 21, 2026 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | - | 124,273 |
| Jan 20, 2026 | 22.80 | 22.90 | 22.25 | 22.75 | 22.75 | -0.66% | 257,456 |
| Jan 19, 2026 | 23.25 | 23.30 | 22.60 | 22.90 | 22.90 | -1.08% | 499,823 |
| Jan 16, 2026 | 22.95 | 23.15 | 22.65 | 23.15 | 23.15 | 1.76% | 180,508 |
| Jan 15, 2026 | 23.60 | 23.60 | 22.75 | 22.75 | 22.75 | -3.40% | 710,186 |
| Jan 14, 2026 | 21.75 | 23.55 | 21.50 | 23.55 | 23.55 | 9.79% | 875,638 |
| Jan 13, 2026 | 21.05 | 21.75 | 20.60 | 21.45 | 21.45 | 2.39% | 183,743 |
| Jan 12, 2026 | 21.10 | 21.10 | 20.80 | 20.95 | 20.95 | - | 52,035 |
| Jan 9, 2026 | 20.95 | 20.95 | 20.70 | 20.95 | 20.95 | - | 72,023 |
| Jan 8, 2026 | 20.95 | 21.00 | 20.65 | 20.95 | 20.95 | 0.24% | 71,012 |
| Jan 7, 2026 | 20.75 | 20.95 | 20.55 | 20.90 | 20.90 | 0.72% | 80,062 |
| Jan 6, 2026 | 20.95 | 20.95 | 20.60 | 20.75 | 20.75 | -0.24% | 56,108 |
| Jan 5, 2026 | 21.00 | 21.05 | 20.40 | 20.80 | 20.80 | -0.95% | 84,375 |
| Jan 2, 2026 | 20.75 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 84,630 |
| Dec 31, 2025 | 20.65 | 20.80 | 20.40 | 20.75 | 20.75 | 0.48% | 63,000 |
| Dec 30, 2025 | 20.70 | 20.70 | 20.45 | 20.65 | 20.65 | -0.48% | 46,207 |
| Dec 29, 2025 | 20.95 | 20.95 | 20.65 | 20.75 | 20.75 | -1.19% | 72,517 |
| Dec 26, 2025 | 20.80 | 21.00 | 20.75 | 21.00 | 21.00 | - | 20,012 |
| Dec 24, 2025 | 20.95 | 21.15 | 20.75 | 21.00 | 21.00 | 0.24% | 33,013 |
| Dec 23, 2025 | 20.90 | 21.10 | 20.85 | 20.95 | 20.95 | -0.95% | 32,033 |
| Dec 22, 2025 | 21.00 | 21.25 | 20.85 | 21.15 | 21.15 | - | 41,233 |
| Dec 19, 2025 | 20.50 | 21.25 | 20.50 | 21.15 | 21.15 | 2.92% | 45,044 |
| Dec 18, 2025 | 20.65 | 20.65 | 20.40 | 20.55 | 20.55 | -0.24% | 19,000 |
| Dec 17, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - | 44,002 |
| Dec 16, 2025 | 20.90 | 20.90 | 20.35 | 20.60 | 20.60 | -0.96% | 61,004 |
| Dec 15, 2025 | 20.95 | 20.95 | 20.60 | 20.80 | 20.80 | -0.72% | 54,467 |
| Dec 12, 2025 | 21.00 | 21.05 | 20.75 | 20.95 | 20.95 | -0.24% | 43,369 |
| Dec 11, 2025 | 20.95 | 21.25 | 20.85 | 21.00 | 21.00 | - | 60,019 |
| Dec 10, 2025 | 21.30 | 21.30 | 20.85 | 21.00 | 21.00 | -0.47% | 55,010 |
| Dec 9, 2025 | 21.55 | 21.55 | 20.80 | 21.10 | 21.10 | -4.95% | 194,910 |
| Dec 8, 2025 | 22.25 | 22.25 | 22.00 | 22.20 | 22.20 | -0.67% | 34,033 |
| Dec 5, 2025 | 22.40 | 22.40 | 22.05 | 22.35 | 22.35 | -0.67% | 20,033 |
| Dec 4, 2025 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 0.67% | 28,509 |
| Dec 3, 2025 | 22.40 | 22.40 | 22.05 | 22.35 | 22.35 | 0.45% | 24,000 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.05 | 22.25 | 22.25 | 0.45% | 17,015 |
| Dec 1, 2025 | 22.00 | 22.15 | 21.70 | 22.15 | 22.15 | -0.23% | 90,056 |
| Nov 28, 2025 | 21.70 | 22.30 | 21.65 | 22.20 | 22.20 | 2.78% | 61,520 |
| Nov 27, 2025 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 43,015 |
| Nov 26, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 21.40 | -0.47% | 81,013 |
| Nov 25, 2025 | 21.80 | 21.90 | 20.70 | 21.50 | 21.50 | -1.38% | 84,154 |
| Nov 24, 2025 | 22.25 | 22.25 | 21.40 | 21.80 | 21.80 | -1.36% | 90,029 |
| Nov 21, 2025 | 22.15 | 22.25 | 21.80 | 22.10 | 22.10 | -2.21% | 85,005 |
| Nov 20, 2025 | 22.75 | 22.85 | 22.40 | 22.60 | 22.60 | - | 60,620 |
| Nov 19, 2025 | 22.55 | 22.90 | 22.35 | 22.60 | 22.60 | 0.22% | 81,669 |
| Nov 18, 2025 | 22.70 | 22.90 | 22.50 | 22.55 | 22.55 | -1.10% | 83,021 |
| Nov 17, 2025 | 22.85 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 74,174 |
| Nov 14, 2025 | 22.95 | 23.00 | 22.75 | 23.00 | 23.00 | -0.86% | 89,432 |
| Nov 13, 2025 | 23.00 | 23.40 | 22.90 | 23.20 | 23.20 | 0.87% | 130,384 |