Art Emperor Technology And Culture Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	48.350	48.350	48.350	48.350	43.167	0
2024-07-29	48.400	49.250	48.350	48.350	43.167	5,646
2024-07-26	50.900	50.900	50.900	50.900	45.444	0
2024-07-23	49.250	50.900	49.250	50.900	45.444	6,031
2024-07-22	48.000	48.600	47.550	47.550	42.453	7,000
2024-07-19	49.750	49.750	48.050	48.700	43.480	4,101
2024-07-18	48.000	49.450	48.000	49.000	43.748	12,000
2024-07-17	48.800	50.000	48.000	50.000	44.641	13,114
2024-07-16	49.000	49.300	47.400	47.450	42.364	4,013
2024-07-15	48.600	48.600	48.600	48.600	43.391	2,000
2024-07-12	48.500	50.800	48.500	50.800	45.355	6,013
2024-07-11	49.450	50.500	48.500	48.500	43.301	12,066
2024-07-10	47.300	49.000	47.300	48.800	43.569	3,025
2024-07-09	47.050	49.000	47.050	48.850	43.614	6,137
2024-07-08	48.500	49.450	47.050	47.050	42.007	8,004
2024-07-05	48.500	49.950	48.500	49.950	44.596	2,001
2024-07-04	48.300	50.400	48.300	50.400	44.998	6,364
2024-07-03	49.550	49.550	47.750	49.500	44.194	6,012
2024-07-02	47.100	49.500	47.100	47.550	42.453	6,080
2024-07-01	47.050	49.150	47.050	49.000	43.748	1,771
2024-06-28	48.250	50.000	46.750	47.350	42.275	33,402
2024-06-27	48.000	50.400	48.000	50.400	44.998	381
2024-06-26	47.700	49.000	47.700	48.500	43.301	6,107
2024-06-25	49.800	49.850	49.000	49.850	44.507	6,058
2024-06-24	49.500	50.000	49.500	50.000	44.641	10,060
2024-06-21	50.600	50.600	50.600	50.600	45.176	0
2024-06-20	50.500	50.600	50.000	50.600	45.176	7,001
2024-06-19	50.800	50.900	49.200	50.300	44.462	31,954
2024-06-18	51.200	51.200	50.000	51.100	45.169	6,004
2024-06-17	51.300	52.000	50.000	51.500	45.523	11,004
2024-06-14	50.900	51.000	50.900	51.000	45.081	6,000
2024-06-13	49.300	51.000	49.050	51.000	45.081	14,198
2024-06-12	49.700	50.300	49.700	50.300	44.462	3,016
2024-06-11	51.000	51.000	51.000	51.000	45.081	6,000
2024-06-07	50.400	51.000	50.400	51.000	45.081	3,260
2024-06-06	51.900	52.900	51.100	52.300	46.230	13,435
2024-06-05	50.800	51.000	50.000	51.000	45.081	7,382
2024-06-04	51.000	52.800	51.000	52.800	46.672	4,003
2024-06-03	51.800	52.800	51.800	52.800	46.672	8,000
2024-05-31	50.900	52.000	50.000	52.000	45.965	10,018
2024-05-30	51.700	52.500	50.100	52.500	46.407	4,016
2024-05-29	51.500	52.500	51.500	52.500	46.407	12,006
2024-05-28	51.600	51.600	51.600	51.600	45.611	0
2024-05-27	51.600	51.700	51.600	51.600	45.611	1,506
2024-05-24	51.900	51.900	50.200	50.200	44.374	307
2024-05-23	51.900	51.900	51.900	51.900	45.876	56
2024-05-22	53.000	53.000	51.000	51.800	45.788	2,027
2024-05-21	51.800	51.800	50.400	51.000	45.081	2,330
2024-05-20	52.000	53.500	51.000	53.500	47.291	31,509
2024-05-17	54.000	54.000	54.000	54.000	47.733	2,000
2024-05-16	54.000	54.000	54.000	54.000	47.733	0
2024-05-15	54.000	54.000	54.000	54.000	47.733	1,000
2024-05-14	54.000	54.000	52.000	52.000	45.965	2,500
2024-05-13	51.800	51.800	51.800	51.800	45.788	3,000
2024-05-10	51.800	54.000	51.800	54.000	47.733	1,006
2024-05-09	51.500	51.500	51.500	51.500	45.523	0
2024-05-08	51.500	51.500	51.500	51.500	45.523	1,000
2024-05-07	54.000	54.000	54.000	54.000	47.733	0
2024-05-06	54.000	54.000	54.000	54.000	47.733	0
2024-05-03	54.000	54.000	54.000	54.000	47.733	304

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.0500 TWD
2025-07-15	2.5000 TWD
2024-08-29	1.5000 TWD
2024-06-20	0.5000 TWD
2023-11-17	0.2273 TWD
2023-07-06	1.9763 TWD
2022-07-05	3.4585 TWD
2021-10-07	2.5652 TWD
2020-08-20	0.9882 TWD
2019-08-29	1.9155 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.