Aker Technology Co., Ltd (TPEX:6174)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.40 (1.82%)
Apr 1, 2026, 10:58 AM CST
Aker Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.65 | 24.90 | 22.00 | 22.00 | 22.00 | -2.87% | 1,978,158 |
| Mar 30, 2026 | 22.70 | 23.00 | 22.25 | 22.65 | 22.65 | -2.37% | 182,901 |
| Mar 27, 2026 | 21.65 | 24.00 | 21.55 | 23.20 | 23.20 | 4.98% | 620,175 |
| Mar 26, 2026 | 22.25 | 22.60 | 21.90 | 22.10 | 22.10 | 1.14% | 79,945 |
| Mar 25, 2026 | 22.25 | 22.25 | 21.70 | 21.85 | 21.85 | 1.16% | 94,806 |
| Mar 24, 2026 | 21.15 | 22.20 | 21.00 | 21.60 | 21.60 | 1.41% | 162,681 |
| Mar 23, 2026 | 21.10 | 21.45 | 21.10 | 21.30 | 21.30 | -0.70% | 47,152 |
| Mar 20, 2026 | 21.55 | 21.55 | 21.30 | 21.45 | 21.45 | - | 24,427 |
| Mar 19, 2026 | 21.35 | 21.60 | 21.10 | 21.45 | 21.45 | 0.94% | 65,383 |
| Mar 18, 2026 | 21.45 | 21.50 | 21.10 | 21.25 | 21.25 | - | 92,694 |
| Mar 17, 2026 | 21.55 | 21.55 | 21.20 | 21.25 | 21.25 | - | 39,026 |
| Mar 16, 2026 | 21.20 | 21.60 | 21.00 | 21.25 | 21.25 | 0.47% | 68,323 |
| Mar 13, 2026 | 21.30 | 21.70 | 21.15 | 21.15 | 21.15 | -1.17% | 52,331 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 19,009 |
| Mar 11, 2026 | 21.50 | 21.95 | 21.45 | 21.60 | 21.60 | 0.70% | 67,784 |
| Mar 10, 2026 | 21.50 | 21.60 | 21.30 | 21.45 | 21.45 | - | 41,333 |
| 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 |