Skip to main content
Aker Technology Co., Ltd (TPEX:6174)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.45
-0.85 (-3.81%)
At close: Mar 9, 2026

Aker Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.5021.6021.3021.45--41,240
Mar 9, 202621.6021.6020.8021.4521.45-3.81%72,618
Mar 6, 202622.4522.6022.2522.3022.30-80,076
Mar 5, 202622.3022.5022.2022.3022.300.68%75,606
Mar 4, 202622.5022.5021.7522.1522.15-1.99%148,072
Mar 3, 202622.8023.3022.0522.6022.60-0.88%215,107
Mar 2, 202622.4522.9522.3522.8022.800.44%103,447
Feb 26, 202622.4022.8522.4022.7022.701.34%162,587
Feb 25, 202622.7022.7521.8022.4022.40-0.44%205,002
Feb 24, 202622.2522.6522.1022.5022.501.35%205,067
Feb 23, 202622.1022.2022.1022.2022.200.45%100,070
Feb 11, 202622.0022.1521.8522.1022.10-0.67%40,051
Feb 10, 202622.4022.4021.7022.2522.250.23%48,399
Feb 9, 202622.6522.8021.5022.2022.201.37%84,697
Feb 6, 202621.9522.2021.4021.9021.90-2.01%68,320
Feb 5, 202622.3022.5022.2022.3522.35-112,022
Feb 4, 202622.0522.5521.6522.3522.350.90%139,153
Feb 3, 202622.2522.2521.3022.1522.151.61%60,142
Feb 2, 202621.9022.6521.5021.8021.80-1.13%49,693
Jan 30, 202622.3522.3521.8022.0522.05-1.78%135,111
Jan 29, 202622.3022.6522.0522.4522.450.67%128,587
Jan 28, 202622.3022.5022.1522.3022.30-69,210
Jan 27, 202622.4022.5522.1022.3022.30-0.89%116,881
Jan 26, 202622.8522.8522.0022.5022.50-70,385
Jan 23, 202622.6523.1022.2022.5022.50-1.75%190,167
Jan 22, 202622.8022.9022.5022.9022.900.66%109,414
Jan 21, 202622.8022.8022.5522.7522.75-124,273
Jan 20, 202622.8022.9022.2522.7522.75-0.66%257,456
Jan 19, 202623.2523.3022.6022.9022.90-1.08%499,823
Jan 16, 202622.9523.1522.6523.1523.151.76%180,508
Jan 15, 202623.6023.6022.7522.7522.75-3.40%710,186
Jan 14, 202621.7523.5521.5023.5523.559.79%875,638
Jan 13, 202621.0521.7520.6021.4521.452.39%183,743
Jan 12, 202621.1021.1020.8020.9520.95-52,035
Jan 9, 202620.9520.9520.7020.9520.95-72,023
Jan 8, 202620.9521.0020.6520.9520.950.24%71,012
Jan 7, 202620.7520.9520.5520.9020.900.72%80,062
Jan 6, 202620.9520.9520.6020.7520.75-0.24%56,108
Jan 5, 202621.0021.0520.4020.8020.80-0.95%84,375
Jan 2, 202620.7521.0020.5021.0021.001.20%84,630
Dec 31, 202520.6520.8020.4020.7520.750.48%63,000
Dec 30, 202520.7020.7020.4520.6520.65-0.48%46,207
Dec 29, 202520.9520.9520.6520.7520.75-1.19%72,517
Dec 26, 202520.8021.0020.7521.0021.00-20,012
Dec 24, 202520.9521.1520.7521.0021.000.24%33,013
Dec 23, 202520.9021.1020.8520.9520.95-0.95%32,033
Dec 22, 202521.0021.2520.8521.1521.15-41,233
Dec 19, 202520.5021.2520.5021.1521.152.92%45,044
Dec 18, 202520.6520.6520.4020.5520.55-0.24%19,000
Dec 17, 202520.8020.8020.4020.6020.60-44,002
Dec 16, 202520.9020.9020.3520.6020.60-0.96%61,004
Dec 15, 202520.9520.9520.6020.8020.80-0.72%54,467
Dec 12, 202521.0021.0520.7520.9520.95-0.24%43,369
Dec 11, 202520.9521.2520.8521.0021.00-60,019
Dec 10, 202521.3021.3020.8521.0021.00-0.47%55,010
Dec 9, 202521.5521.5520.8021.1021.10-4.95%194,910
Dec 8, 202522.2522.2522.0022.2022.20-0.67%34,033
Dec 5, 202522.4022.4022.0522.3522.35-0.67%20,033
Dec 4, 202522.2522.5022.0022.5022.500.67%28,509
Dec 3, 202522.4022.4022.0522.3522.350.45%24,000
Dec 2, 202522.8022.8022.0522.2522.250.45%17,015
Dec 1, 202522.0022.1521.7022.1522.15-0.23%90,056
Nov 28, 202521.7022.3021.6522.2022.202.78%61,520
Nov 27, 202521.4021.6021.3021.6021.600.93%43,015
Nov 26, 202521.6021.6021.1021.4021.40-0.47%81,013
Nov 25, 202521.8021.9020.7021.5021.50-1.38%84,154
Nov 24, 202522.2522.2521.4021.8021.80-1.36%90,029
Nov 21, 202522.1522.2521.8022.1022.10-2.21%85,005
Nov 20, 202522.7522.8522.4022.6022.60-60,620
Nov 19, 202522.5522.9022.3522.6022.600.22%81,669
Nov 18, 202522.7022.9022.5022.5522.55-1.10%83,021
Nov 17, 202522.8523.0022.5022.8022.80-0.87%74,174
Nov 14, 202522.9523.0022.7523.0023.00-0.86%89,432
Nov 13, 202523.0023.4022.9023.2023.200.87%130,384
Nov 12, 202522.9523.4522.8523.0023.000.88%110,902
Nov 11, 202522.9022.9022.5022.8022.800.22%110,141
Nov 10, 202522.2023.2522.2022.7522.753.41%321,362
Nov 7, 202521.9022.0521.7022.0022.00-0.68%29,182
Nov 6, 202522.7022.7021.9022.1522.150.68%35,078
Nov 5, 202521.8022.0521.3522.0022.00-0.23%69,019
Nov 4, 202522.3522.3522.0022.0522.05-1.56%88,026
Nov 3, 202522.6022.7022.3022.4022.40-0.88%100,015
Oct 31, 202522.4022.6522.3022.6022.600.67%60,371
Oct 30, 202522.7522.7522.2022.4522.45-1.54%109,568
Oct 29, 202523.3523.3522.6022.8022.80-1.51%178,137
Oct 28, 202523.3523.4523.0023.1523.15-1.49%218,759
Oct 27, 202523.3523.5023.0523.5023.501.29%213,563
Oct 23, 202523.1023.4023.0023.2023.200.43%139,077
Oct 22, 202522.9523.3522.9523.1023.10-0.22%111,718
Oct 21, 202524.1524.1523.0523.1523.15-4.14%441,669
Oct 20, 202522.5024.1522.3024.1524.158.54%857,413
Oct 17, 202522.1522.5022.1522.2522.250.68%146,983
Oct 16, 202521.9522.4521.8522.1022.101.38%99,138
Oct 15, 202521.8022.0021.4521.8021.800.46%105,022
Oct 14, 202521.8022.1521.4021.7021.70-98,226
Oct 13, 202521.4021.7021.3021.7021.700.23%103,283
Oct 9, 202521.9521.9521.6021.6521.65-74,135
Oct 8, 202521.3521.8521.3021.6521.650.23%63,100
Oct 7, 202521.3021.7021.1521.6021.601.41%68,482
Oct 3, 202521.6021.6021.1521.3021.30-64,120