AKER Technology Co., Ltd.(TW:6174)
NT$39.50+0.85 (+2.20%)
TW:6174
AKER Technology Co., Ltd. historical prices
NT$39.50
At close:+0.85 (+2.20%)
AKER Technology Co., Ltd. (6174) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.55 | 40.00 | 38.70 | 39.50 | 39.50 | +2.20% | 354,913 | 0.29 |
| Nov 10, 2026 | 39.80 | 40.85 | 38.50 | 38.65 | 38.65 | +9.96% | 517,832 | 0.41 |
| Nov 09, 2026 | 35.60 | 38.65 | 35.60 | 38.65 | 38.65 | +9.96% | 238,126 | 0.18 |
| Nov 06, 2026 | 34.20 | 36.10 | 34.20 | 35.15 | 35.15 | -7.50% | 563,308 | 0.43 |
| Nov 05, 2026 | 41.65 | 41.65 | 38.00 | 38.00 | 38.00 | -8.76% | 549,502 | 0.42 |
| Nov 04, 2026 | 42.50 | 42.60 | 39.45 | 41.65 | 41.65 | +1.34% | 712,304 | 0.54 |
| Nov 03, 2026 | 45.05 | 45.25 | 40.40 | 41.10 | 41.10 | -8.36% | 689,965 | 0.52 |
| Nov 02, 2026 | 44.90 | 46.45 | 44.15 | 44.85 | 44.85 | -0.66% | 554,645 | 0.41 |
| Oct 30, 2026 | 47.00 | 47.00 | 44.85 | 45.15 | 45.15 | -6.42% | 567,506 | 0.41 |
| Oct 29, 2026 | 50.00 | 50.60 | 47.65 | 48.25 | 48.25 | -3.02% | 617,331 | 0.44 |
| Oct 28, 2026 | 49.65 | 50.50 | 49.05 | 49.75 | 49.75 | +2.26% | 281,528 | 0.19 |
| Oct 27, 2026 | 50.10 | 50.70 | 48.65 | 48.65 | 48.65 | -1.32% | 657,274 | 0.44 |
| Oct 26, 2026 | 49.30 | 53.40 | 48.50 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.30 | 53.40 | 48.50 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.40 | 53.40 | 48.50 | 49.30 | 49.30 | -6.10% | 1,184,059 | 0.76 |
| Oct 21, 2026 | 55.00 | 55.50 | 52.50 | 52.50 | 52.50 | -1.13% | 1,524,127 | 0.97 |
| Oct 20, 2026 | 51.50 | 55.30 | 50.70 | 53.10 | 53.10 | +5.57% | 2,850,919 | 1.85 |
| Oct 19, 2026 | 51.00 | 51.90 | 50.00 | 50.30 | 50.30 | -5.09% | 712,354 | 0.46 |
| Oct 16, 2026 | 53.00 | 54.20 | 52.10 | 53.00 | 53.00 | +0.38% | 1,297,536 | 0.85 |
| Oct 15, 2026 | 54.50 | 58.30 | 52.80 | 52.80 | 52.80 | -6.88% | 1,928,271 | 1.29 |
| Oct 14, 2026 | 57.70 | 58.40 | 55.40 | 56.70 | 56.70 | -1.39% | 2,907,881 | 1.99 |
| Oct 13, 2026 | 60.20 | 62.40 | 57.00 | 57.50 | 57.50 | -5.89% | 2,572,473 | 1.78 |
| Oct 12, 2026 | 64.00 | 65.00 | 61.10 | 61.10 | 61.10 | -4.53% | 5,155,697 | 3.77 |
| Oct 09, 2026 | 64.00 | 64.00 | 58.00 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.20 | 64.00 | 58.00 | 64.00 | 64.00 | +9.97% | 10,284,343 | 8.36 |
| Oct 07, 2026 | 53.00 | 59.80 | 52.70 | 58.20 | 58.20 | +6.79% | 5,885,406 | 5.17 |
| Oct 06, 2026 | 58.50 | 58.50 | 54.50 | 54.50 | 54.50 | -9.92% | 2,845,274 | 2.56 |
| Oct 05, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | +10.00% | 1,341,802 | 1.09 |
| Oct 02, 2026 | 54.90 | 55.00 | 54.10 | 55.00 | 55.00 | +10.00% | 1,576,195 | 1.18 |
| Oct 01, 2026 | 45.80 | 50.00 | 45.45 | 50.00 | 50.00 | +9.89% | 1,621,448 | 1.07 |
| Sep 30, 2026 | 45.35 | 46.20 | 44.65 | 45.50 | 45.50 | +1.00% | 504,089 | 0.31 |
| Sep 29, 2026 | 45.70 | 47.25 | 44.90 | 45.05 | 45.05 | +0.22% | 1,100,556 | 0.62 |
| Sep 28, 2026 | 44.95 | 45.55 | 43.70 | 44.95 | 44.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.95 | 45.55 | 43.70 | 44.95 | 44.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.25 | 45.55 | 43.70 | 44.95 | 44.95 | +0.90% | 534,056 | 0.27 |
| Sep 23, 2026 | 44.15 | 45.95 | 43.35 | 44.55 | 44.55 | +1.48% | 830,879 | 0.41 |
| Sep 22, 2026 | 44.60 | 45.05 | 43.90 | 43.90 | 43.90 | -0.90% | 305,709 | 0.15 |
| Sep 21, 2026 | 45.20 | 46.70 | 44.30 | 44.30 | 44.30 | -1.45% | 769,184 | 0.37 |
| Sep 18, 2026 | 44.45 | 44.95 | 44.35 | 44.95 | 44.95 | +2.39% | 365,291 | 0.17 |
| Sep 17, 2026 | 44.45 | 45.75 | 43.85 | 43.90 | 43.90 | -2.23% | 543,326 | 0.26 |
| Sep 16, 2026 | 44.35 | 45.50 | 43.15 | 44.90 | 44.90 | +5.77% | 1,195,457 | 0.57 |
| Sep 15, 2026 | 41.85 | 43.35 | 41.35 | 42.45 | 42.45 | +3.54% | 594,714 | 0.28 |
| Sep 14, 2026 | 40.35 | 42.20 | 40.30 | 41.00 | 41.00 | +1.86% | 486,136 | 0.22 |
| Sep 11, 2026 | 41.90 | 42.00 | 40.25 | 40.25 | 40.25 | -5.29% | 334,635 | 0.14 |
| Sep 10, 2026 | 42.85 | 43.15 | 42.05 | 42.50 | 42.50 | -1.16% | 373,199 | 0.16 |
| Sep 09, 2026 | 44.00 | 45.00 | 42.75 | 43.00 | 43.00 | -0.92% | 676,027 | 0.26 |
| Sep 08, 2026 | 44.85 | 45.60 | 43.25 | 43.40 | 43.40 | -4.41% | 601,992 | 0.22 |
| Sep 07, 2026 | 44.20 | 45.85 | 43.60 | 45.40 | 45.40 | +4.61% | 712,831 | 0.25 |
| Sep 04, 2026 | 43.40 | 44.05 | 42.80 | 43.40 | 43.40 | +2.00% | 310,008 | 0.10 |
| Sep 03, 2026 | 44.20 | 44.50 | 42.45 | 42.55 | 42.55 | -3.41% | 734,853 | 0.25 |
