AKER Technology Co., Ltd. 6174
TPEX · Taiwan · Electronic Technology
TWD 55.00+5.00 (+10.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 50.00 | +9.89% | TWD 45.80 | TWD 50.00 | TWD 45.45 | 1.59M |
| 2026-09-30 | TWD 45.50 | +1.00% | TWD 45.35 | TWD 46.20 | TWD 44.65 | 499.02K |
| 2026-09-29 | TWD 45.05 | +0.22% | TWD 45.70 | TWD 47.25 | TWD 44.90 | 1.09M |
| 2026-09-24 | TWD 44.95 | +0.90% | TWD 44.25 | TWD 45.55 | TWD 43.70 | 530.00K |
| 2026-09-23 | TWD 44.55 | +1.48% | TWD 44.15 | TWD 45.95 | TWD 43.35 | 803.01K |
| 2026-09-22 | TWD 43.90 | -0.90% | TWD 44.60 | TWD 45.05 | TWD 43.90 | 303.13K |
| 2026-09-21 | TWD 44.30 | -1.45% | TWD 45.20 | TWD 46.70 | TWD 44.30 | 759.25K |
| 2026-09-18 | TWD 44.95 | +2.39% | TWD 44.45 | TWD 44.95 | TWD 44.35 | 361.02K |
| 2026-09-17 | TWD 43.90 | -2.23% | TWD 44.45 | TWD 45.75 | TWD 43.85 | 536.02K |
| 2026-09-16 | TWD 44.90 | +5.77% | TWD 44.35 | TWD 45.50 | TWD 43.15 | 1.18M |
| 2026-09-15 | TWD 42.45 | +3.54% | TWD 41.85 | TWD 43.35 | TWD 41.35 | 588.06K |
| 2026-09-14 | TWD 41.00 | +1.86% | TWD 40.35 | TWD 42.20 | TWD 40.30 | 483.01K |
| 2026-09-11 | TWD 40.25 | -5.29% | TWD 41.90 | TWD 42.00 | TWD 40.25 | 327.00K |
| 2026-09-10 | TWD 42.50 | -1.16% | TWD 42.85 | TWD 43.15 | TWD 42.05 | 369.04K |
| 2026-09-09 | TWD 43.00 | -0.92% | TWD 44.00 | TWD 45.00 | TWD 42.75 | 666.05K |
| 2026-09-08 | TWD 43.40 | -4.41% | TWD 44.85 | TWD 45.60 | TWD 43.25 | 595.00K |
| 2026-09-07 | TWD 45.40 | +4.61% | TWD 44.20 | TWD 45.85 | TWD 43.60 | 692.90K |
| 2026-09-04 | TWD 43.40 | +2.00% | TWD 43.40 | TWD 44.05 | TWD 42.80 | 308.12K |
| 2026-09-03 | TWD 42.55 | -3.41% | TWD 44.20 | TWD 44.50 | TWD 42.45 | 726.18K |
| 2026-09-02 | TWD 44.05 | -1.56% | TWD 44.80 | TWD 45.80 | TWD 44.05 | 387.04K |
| 2026-09-01 | TWD 44.75 | -1.10% | TWD 45.50 | TWD 46.25 | TWD 44.50 | 728.01K |
| 2026-08-31 | TWD 45.25 | -0.66% | TWD 45.15 | TWD 45.95 | TWD 44.85 | 414.01K |
| 2026-08-28 | TWD 45.55 | +1.22% | TWD 45.90 | TWD 46.55 | TWD 45.05 | 668.23K |
| 2026-08-27 | TWD 45.00 | -0.22% | TWD 45.10 | TWD 46.10 | TWD 44.30 | 752.02K |
| 2026-08-26 | TWD 45.10 | -0.99% | TWD 45.70 | TWD 46.30 | TWD 44.75 | 799.07K |
| 2026-08-25 | TWD 45.55 | +3.41% | TWD 43.90 | TWD 46.20 | TWD 43.10 | 1.09M |
| 2026-08-24 | TWD 44.05 | -2.44% | TWD 45.35 | TWD 45.75 | TWD 43.65 | 944.00K |
| 2026-08-21 | TWD 45.15 | +2.15% | TWD 44.50 | TWD 47.30 | TWD 44.40 | 3.52M |
| 2026-08-20 | TWD 44.20 | -1.23% | TWD 45.35 | TWD 46.90 | TWD 43.50 | 1.05M |
| 2026-08-19 | TWD 44.75 | +5.29% | TWD 41.30 | TWD 44.75 | TWD 41.30 | 799.39K |
| 2026-08-18 | TWD 42.50 | -5.76% | TWD 45.10 | TWD 45.10 | TWD 42.25 | 883.01K |
| 2026-08-17 | TWD 45.10 | +1.81% | TWD 44.50 | TWD 46.10 | TWD 44.40 | 1.08M |
| 2026-08-14 | TWD 44.30 | -6.74% | TWD 47.60 | TWD 47.60 | TWD 44.05 | 2.12M |
| 2026-08-13 | TWD 47.50 | +7.83% | TWD 44.50 | TWD 48.45 | TWD 44.15 | 4.10M |
| 2026-08-12 | TWD 44.05 | +2.68% | TWD 42.95 | TWD 46.60 | TWD 42.95 | 2.16M |
| 2026-08-11 | TWD 42.90 | +1.90% | TWD 41.70 | TWD 43.40 | TWD 41.65 | 1.00M |
| 2026-08-10 | TWD 42.10 | +5.25% | TWD 41.85 | TWD 43.30 | TWD 41.25 | 983.04K |
| 2026-08-07 | TWD 40.00 | -3.61% | TWD 41.50 | TWD 42.60 | TWD 40.00 | 1.36M |
| 2026-08-06 | TWD 41.50 | -1.19% | TWD 41.30 | TWD 42.80 | TWD 40.10 | 1.14M |
| 2026-08-05 | TWD 42.00 | -0.94% | TWD 43.05 | TWD 43.85 | TWD 41.80 | 2.31M |
| 2026-08-04 | TWD 42.40 | +5.21% | TWD 40.35 | TWD 44.25 | TWD 40.35 | 2.95M |
| 2026-08-03 | TWD 40.30 | +2.03% | TWD 38.90 | TWD 41.95 | TWD 38.85 | 2.14M |
| 2026-07-31 | TWD 39.50 | +2.73% | TWD 40.80 | TWD 42.20 | TWD 39.35 | 2.92M |
| 2026-07-30 | TWD 38.45 | +1.45% | TWD 37.90 | TWD 41.65 | TWD 37.50 | 2.40M |
| 2026-07-29 | TWD 37.90 | -7.79% | TWD 41.00 | TWD 42.40 | TWD 37.00 | 1.47M |
| 2026-07-28 | TWD 41.10 | -5.73% | TWD 41.80 | TWD 42.85 | TWD 40.60 | 1.10M |
| 2026-07-27 | TWD 43.60 | +0.23% | TWD 43.80 | TWD 45.80 | TWD 42.70 | 2.42M |
| 2026-07-24 | TWD 43.50 | -1.36% | TWD 42.75 | TWD 46.60 | TWD 41.90 | 2.94M |
| 2026-07-23 | TWD 44.10 | -10.00% | TWD 49.00 | TWD 49.00 | TWD 44.10 | 983.08K |
| 2026-07-22 | TWD 49.00 | -0.41% | TWD 49.00 | TWD 50.70 | TWD 48.35 | 438.20K |
| 2026-07-21 | TWD 49.20 | +1.03% | TWD 49.15 | TWD 51.20 | TWD 47.65 | 332.24K |
| 2026-07-20 | TWD 48.70 | -9.65% | TWD 52.30 | TWD 52.30 | TWD 48.55 | 518.10K |
| 2026-07-17 | TWD 53.90 | -9.87% | TWD 58.40 | TWD 58.40 | TWD 53.90 | 635.07K |
| 2026-07-16 | TWD 59.80 | +2.22% | TWD 58.30 | TWD 61.90 | TWD 58.30 | 1.17M |
| 2026-07-15 | TWD 58.50 | +4.09% | TWD 58.40 | TWD 58.60 | TWD 56.20 | 489.90K |
| 2026-07-14 | TWD 56.20 | -0.53% | TWD 56.20 | TWD 56.20 | TWD 51.90 | 806.51K |
| 2026-07-13 | TWD 56.50 | -2.08% | TWD 58.10 | TWD 58.60 | TWD 54.50 | 803.12K |
| 2026-07-10 | TWD 57.70 | 0.00% | TWD 57.70 | TWD 57.70 | TWD 57.70 | 0 |
| 2026-07-09 | TWD 57.70 | -5.72% | TWD 60.00 | TWD 61.50 | TWD 57.70 | 1.31M |
| 2026-07-08 | TWD 61.20 | +5.70% | TWD 58.60 | TWD 63.40 | TWD 56.80 | 8.58M |
| 2026-07-07 | TWD 57.90 | -8.10% | TWD 62.50 | TWD 66.10 | TWD 57.10 | 8.14M |
| 2026-07-06 | TWD 63.00 | +1.94% | TWD 64.10 | TWD 67.00 | TWD 62.00 | 12.25M |
| 2026-07-03 | TWD 61.80 | +9.96% | TWD 56.80 | TWD 61.80 | TWD 56.80 | 8.87M |
| 2026-07-02 | TWD 56.20 | +3.31% | TWD 54.40 | TWD 59.00 | TWD 52.20 | 9.99M |
| 2026-07-01 | TWD 54.40 | +9.24% | TWD 51.30 | TWD 54.40 | TWD 51.30 | 4.12M |
| 2026-06-30 | TWD 49.80 | +2.05% | TWD 48.85 | TWD 51.00 | TWD 48.85 | 1.78M |
| 2026-06-29 | TWD 48.80 | -9.96% | TWD 57.50 | TWD 58.40 | TWD 48.80 | 7.60M |
| 2026-06-26 | TWD 54.20 | +9.94% | TWD 49.05 | TWD 54.20 | TWD 49.05 | 3.58M |
| 2026-06-25 | TWD 49.30 | -1.79% | TWD 51.00 | TWD 51.00 | TWD 48.65 | 1.15M |
| 2026-06-24 | TWD 50.20 | +2.55% | TWD 48.65 | TWD 51.10 | TWD 48.15 | 2.03M |
| 2026-06-23 | TWD 48.95 | -4.02% | TWD 50.50 | TWD 50.50 | TWD 48.60 | 1.44M |
| 2026-06-22 | TWD 51.00 | -2.49% | TWD 53.10 | TWD 53.50 | TWD 49.55 | 2.24M |
| 2026-06-18 | TWD 52.30 | -1.13% | TWD 52.20 | TWD 54.20 | TWD 51.40 | 2.97M |
| 2026-06-17 | TWD 52.90 | -3.64% | TWD 54.90 | TWD 56.80 | TWD 51.70 | 3.89M |
| 2026-06-16 | TWD 54.90 | -0.72% | TWD 57.80 | TWD 59.00 | TWD 53.70 | 9.31M |
| 2026-06-15 | TWD 55.30 | +9.94% | TWD 51.40 | TWD 55.30 | TWD 51.40 | 3.81M |
| 2026-06-12 | TWD 50.30 | -2.71% | TWD 54.70 | TWD 55.60 | TWD 50.30 | 12.11M |
| 2026-06-11 | TWD 51.70 | +10.00% | TWD 47.00 | TWD 51.70 | TWD 46.60 | 8.22M |
| 2026-06-10 | TWD 47.00 | -3.98% | TWD 48.80 | TWD 51.60 | TWD 47.00 | 12.44M |
| 2026-06-09 | TWD 48.95 | +10.00% | TWD 45.10 | TWD 48.95 | TWD 43.80 | 5.50M |
| 2026-06-08 | TWD 44.50 | +1.83% | TWD 39.35 | TWD 45.95 | TWD 39.35 | 2.55M |
| 2026-06-05 | TWD 43.70 | -0.34% | TWD 43.25 | TWD 44.20 | TWD 41.00 | 1.52M |
| 2026-06-04 | TWD 43.85 | -5.39% | TWD 45.95 | TWD 47.55 | TWD 43.85 | 1.54M |
| 2026-06-03 | TWD 46.35 | +0.76% | TWD 46.90 | TWD 50.40 | TWD 46.00 | 4.04M |
| 2026-06-02 | TWD 46.00 | +1.43% | TWD 45.10 | TWD 46.00 | TWD 43.15 | 1.63M |
| 2026-06-01 | TWD 45.35 | -2.79% | TWD 47.05 | TWD 47.50 | TWD 45.00 | 1.74M |
| 2026-05-29 | TWD 46.65 | +0.21% | TWD 47.20 | TWD 48.00 | TWD 45.60 | 2.96M |
| 2026-05-28 | TWD 46.55 | -0.21% | TWD 46.65 | TWD 51.20 | TWD 46.00 | 6.88M |
| 2026-05-27 | TWD 46.65 | -1.17% | TWD 47.80 | TWD 47.90 | TWD 44.50 | 3.95M |
| 2026-05-26 | TWD 47.20 | -0.63% | TWD 47.50 | TWD 48.25 | TWD 44.20 | 4.77M |