Aker Technology Co., Ltd (TPEX:6174)
Taiwan · Delayed Price · Currency is TWD 21.45
-0.85 (-3.81%)
Mar 9, 2026, 1:30 PM CST
Aker Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.60 | 21.60 | 20.80 | 21.45 | 21.45 | -3.81% | 72,618 |
| Mar 6, 2026 | 22.45 | 22.60 | 22.25 | 22.30 | 22.30 | - | 80,076 |
| Mar 5, 2026 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | 0.68% | 75,606 |
| Mar 4, 2026 | 22.50 | 22.50 | 21.75 | 22.15 | 22.15 | -1.99% | 148,072 |
| Mar 3, 2026 | 22.80 | 23.30 | 22.05 | 22.60 | 22.60 | -0.88% | 215,107 |
| Mar 2, 2026 | 22.45 | 22.95 | 22.35 | 22.80 | 22.80 | 0.44% | 103,447 |
| Feb 26, 2026 | 22.40 | 22.85 | 22.40 | 22.70 | 22.70 | 1.34% | 162,587 |
| Feb 25, 2026 | 22.70 | 22.75 | 21.80 | 22.40 | 22.40 | -0.44% | 205,002 |
| Feb 24, 2026 | 22.25 | 22.65 | 22.10 | 22.50 | 22.50 | 1.35% | 205,067 |
| Feb 23, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 0.45% | 100,070 |
| Feb 11, 2026 | 22.00 | 22.15 | 21.85 | 22.10 | 22.10 | -0.67% | 40,051 |
| Feb 10, 2026 | 22.40 | 22.40 | 21.70 | 22.25 | 22.25 | 0.23% | 48,399 |
| Feb 9, 2026 | 22.65 | 22.80 | 21.50 | 22.20 | 22.20 | 1.37% | 84,697 |
| Feb 6, 2026 | 21.95 | 22.20 | 21.40 | 21.90 | 21.90 | -2.01% | 68,320 |
| Feb 5, 2026 | 22.30 | 22.50 | 22.20 | 22.35 | 22.35 | - | 112,022 |
| Feb 4, 2026 | 22.05 | 22.55 | 21.65 | 22.35 | 22.35 | 0.90% | 139,153 |
| Feb 3, 2026 | 22.25 | 22.25 | 21.30 | 22.15 | 22.15 | 1.61% | 60,142 |
| Feb 2, 2026 | 21.90 | 22.65 | 21.50 | 21.80 | 21.80 | -1.13% | 49,693 |
| Jan 30, 2026 | 22.35 | 22.35 | 21.80 | 22.05 | 22.05 | -1.78% | 135,111 |
| Jan 29, 2026 | 22.30 | 22.65 | 22.05 | 22.45 | 22.45 | 0.67% | 128,587 |
| Jan 28, 2026 | 22.30 | 22.50 | 22.15 | 22.30 | 22.30 | - | 69,210 |
| Jan 27, 2026 | 22.40 | 22.55 | 22.10 | 22.30 | 22.30 | -0.89% | 116,881 |
| Jan 26, 2026 | 22.85 | 22.85 | 22.00 | 22.50 | 22.50 | - | 70,385 |
| 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 |