Aker Technology Co., Ltd (TPEX:6174)
Taiwan · Delayed Price · Currency is TWD 42.55
-1.50 (-3.41%)
Sep 3, 2026, 1:30 PM CST
Aker Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 44.20 | 44.50 | 42.45 | 42.65 | 42.65 | -3.18% | 707,600 |
| Sep 2, 2026 | 44.80 | 45.80 | 44.05 | 44.05 | 44.05 | -1.56% | 392,964 |
| Sep 1, 2026 | 45.50 | 46.25 | 44.50 | 44.75 | 44.75 | -1.10% | 737,715 |
| Aug 31, 2026 | 45.15 | 45.95 | 44.85 | 45.25 | 45.25 | -0.66% | 419,021 |
| Aug 28, 2026 | 45.90 | 46.55 | 45.05 | 45.55 | 45.55 | 1.22% | 673,241 |
| Aug 27, 2026 | 45.10 | 46.10 | 44.30 | 45.00 | 45.00 | -0.22% | 758,915 |
| Aug 26, 2026 | 45.70 | 46.30 | 44.75 | 45.10 | 45.10 | -0.99% | 807,114 |
| Aug 25, 2026 | 43.90 | 46.20 | 43.10 | 45.55 | 45.55 | 3.41% | 1,100,407 |
| Aug 24, 2026 | 45.35 | 45.75 | 43.65 | 44.05 | 44.05 | -2.44% | 955,831 |
| Aug 21, 2026 | 44.50 | 47.30 | 44.40 | 45.15 | 45.15 | 2.15% | 3,530,718 |
| Aug 20, 2026 | 45.35 | 46.90 | 43.50 | 44.20 | 44.20 | -1.23% | 1,055,191 |
| Aug 19, 2026 | 41.30 | 44.75 | 41.30 | 44.75 | 44.75 | 5.29% | 806,098 |
| Aug 18, 2026 | 45.10 | 45.10 | 42.25 | 42.50 | 42.50 | -5.76% | 895,437 |
| Aug 17, 2026 | 44.50 | 46.10 | 44.40 | 45.10 | 45.10 | 1.81% | 1,084,071 |
| Aug 14, 2026 | 47.60 | 47.60 | 44.05 | 44.30 | 44.30 | -6.74% | 2,149,206 |
| Aug 13, 2026 | 44.50 | 48.45 | 44.15 | 47.50 | 47.50 | 7.83% | 4,131,449 |
| Aug 12, 2026 | 42.95 | 46.60 | 42.95 | 44.05 | 44.05 | 2.68% | 2,186,860 |
| Aug 11, 2026 | 41.70 | 43.40 | 41.65 | 42.90 | 42.90 | 1.90% | 1,007,919 |
| Aug 10, 2026 | 41.85 | 43.30 | 41.25 | 42.10 | 42.10 | 5.25% | 993,508 |
| Aug 7, 2026 | 41.50 | 42.60 | 40.00 | 40.00 | 40.00 | -3.61% | 1,373,531 |
| Aug 6, 2026 | 41.30 | 42.80 | 40.10 | 41.50 | 41.50 | -1.19% | 1,152,813 |
| Aug 5, 2026 | 43.05 | 43.85 | 41.80 | 42.00 | 42.00 | -0.94% | 2,323,189 |
| Aug 4, 2026 | 40.35 | 44.25 | 40.35 | 42.40 | 42.40 | 5.21% | 2,969,862 |
| Aug 3, 2026 | 38.90 | 41.95 | 38.85 | 40.30 | 40.30 | 2.03% | 2,150,525 |
| Jul 31, 2026 | 40.80 | 42.20 | 39.35 | 39.50 | 39.50 | 2.73% | 2,942,937 |
| Jul 30, 2026 | 37.90 | 41.65 | 37.50 | 38.45 | 38.45 | 1.45% | 2,418,121 |
| Jul 29, 2026 | 41.00 | 42.40 | 37.00 | 37.90 | 37.90 | -7.79% | 1,491,068 |
| Jul 28, 2026 | 41.80 | 42.85 | 40.60 | 41.10 | 41.10 | -5.73% | 1,106,750 |
| Jul 27, 2026 | 43.80 | 45.80 | 42.70 | 43.60 | 43.60 | 0.23% | 2,431,869 |
| Jul 24, 2026 | 42.75 | 46.60 | 41.90 | 43.50 | 43.50 | -1.36% | 2,954,552 |
| Jul 23, 2026 | 49.00 | 49.00 | 44.10 | 44.10 | 44.10 | -10.00% | 996,463 |
| Jul 22, 2026 | 49.00 | 50.70 | 48.35 | 49.00 | 49.00 | -0.41% | 447,188 |
| Jul 21, 2026 | 49.15 | 51.20 | 47.65 | 49.20 | 49.20 | 1.03% | 344,334 |
| Jul 20, 2026 | 52.30 | 52.30 | 48.55 | 48.70 | 48.70 | -9.65% | 532,428 |
| Jul 17, 2026 | 58.40 | 58.40 | 53.90 | 53.90 | 53.90 | -9.87% | 652,608 |
| Jul 16, 2026 | 58.30 | 61.90 | 58.30 | 59.80 | 59.80 | 2.22% | 1,185,825 |
| Jul 15, 2026 | 58.40 | 58.60 | 56.20 | 58.50 | 58.50 | 4.09% | 503,649 |
| Jul 14, 2026 | 56.20 | 56.20 | 51.90 | 56.20 | 56.20 | -0.53% | 821,682 |
| Jul 13, 2026 | 58.10 | 58.60 | 54.50 | 56.50 | 56.50 | -2.08% | 819,079 |
| Jul 9, 2026 | 60.00 | 61.50 | 57.70 | 57.70 | 57.70 | -5.72% | 1,326,917 |
| Jul 8, 2026 | 58.60 | 63.40 | 56.80 | 61.20 | 61.20 | 5.70% | 8,615,706 |
| Jul 7, 2026 | 62.50 | 66.10 | 57.10 | 57.90 | 57.90 | -8.10% | 8,191,005 |
| Jul 6, 2026 | 64.10 | 67.00 | 62.00 | 63.00 | 63.00 | 1.94% | 12,762,333 |
| Jul 3, 2026 | 56.80 | 61.80 | 56.80 | 61.80 | 61.80 | 9.96% | 8,922,612 |
| Jul 2, 2026 | 54.40 | 59.00 | 52.20 | 56.20 | 56.20 | 3.31% | 10,039,963 |
| Jul 1, 2026 | 51.30 | 54.40 | 51.30 | 54.40 | 54.40 | 9.98% | 4,155,200 |
| Jun 30, 2026 | 48.85 | 51.00 | 48.85 | 49.80 | 49.46 | 2.05% | 1,799,277 |
| Jun 29, 2026 | 57.50 | 58.40 | 48.80 | 48.80 | 48.47 | -9.96% | 8,055,574 |
| Jun 26, 2026 | 49.05 | 54.20 | 49.05 | 54.20 | 53.83 | 9.94% | 3,630,147 |
| Jun 25, 2026 | 51.00 | 51.00 | 48.65 | 49.30 | 48.96 | -1.79% | 1,163,785 |