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
2024-05-02	52.000	53.800	52.000	53.800	47.556	3,010
2024-04-30	52.000	54.200	51.900	54.200	47.909	7,129
2024-04-29	54.000	54.000	54.000	54.000	47.733	3,000
2024-04-26	54.000	54.000	54.000	54.000	47.733	115
2024-04-25	53.500	53.500	52.500	53.500	47.291	1,210
2024-04-24	52.400	54.200	52.400	53.800	47.556	28,100
2024-04-23	52.000	54.500	52.000	54.500	48.175	17,020
2024-04-22	52.000	54.000	52.000	53.000	46.849	2,011
2024-04-19	53.000	54.000	53.000	53.300	47.114	12,015
2024-04-18	52.200	54.800	52.200	53.800	47.556	17,541
2024-04-17	52.500	55.000	51.500	55.000	48.616	46,375
2024-04-16	52.300	52.300	51.500	51.500	45.523	9,202
2024-04-15	51.800	54.000	51.800	53.600	47.379	8,440
2024-04-12	54.300	54.300	54.300	54.300	47.998	1,024
2024-04-11	54.000	54.300	53.000	54.300	47.998	6,051
2024-04-10	53.500	53.500	53.500	53.500	47.291	0
2024-04-09	53.500	53.500	53.500	53.500	47.291	1,050
2024-04-08	54.000	54.000	53.000	53.500	47.291	8,706
2024-04-03	54.900	54.900	54.900	54.900	48.528	2,000
2024-04-02	54.900	54.900	53.000	54.700	48.351	10,993
2024-04-01	54.100	55.000	53.700	54.000	47.733	9,495
2024-03-29	56.000	56.000	56.000	56.000	49.500	6,000
2024-03-28	56.700	56.700	54.500	55.000	48.616	13,360
2024-03-27	56.600	56.600	56.600	56.600	50.031	0
2024-03-26	56.600	56.600	56.600	56.600	50.031	0
2024-03-25	56.600	56.600	54.000	56.600	50.031	3,028
2024-03-22	54.500	56.000	54.000	56.000	49.500	6,710
2024-03-21	53.700	54.400	53.700	54.400	48.086	7,280
2024-03-20	55.000	56.400	53.800	56.400	49.854	9,570
2024-03-19	53.800	56.400	53.800	56.400	49.854	678
2024-03-18	55.000	55.000	55.000	55.000	48.616	0
2024-03-15	55.000	55.000	55.000	55.000	48.616	0
2024-03-14	53.700	55.000	53.700	55.000	48.616	6,236
2024-03-13	53.700	56.400	53.700	56.200	49.677	8,274
2024-03-12	56.000	56.500	55.900	56.500	49.942	5,550
2024-03-11	58.000	58.800	56.500	58.800	51.975	4,010
2024-03-08	57.000	57.000	56.000	56.000	49.500	2,116
2024-03-07	56.900	56.900	56.900	56.900	50.296	400
2024-03-06	56.900	56.900	56.900	56.900	50.296	1,175
2024-03-05	56.900	56.900	56.900	56.900	50.296	10
2024-03-04	57.000	57.000	57.000	57.000	50.384	10
2024-03-01	57.000	57.000	57.000	57.000	50.384	0
2024-02-29	57.000	57.000	57.000	57.000	50.384	1,000
2024-02-27	57.000	57.000	57.000	57.000	50.384	0
2024-02-26	57.000	57.000	57.000	57.000	50.384	0
2024-02-23	57.000	57.000	57.000	57.000	50.384	1,000
2024-02-22	57.000	57.000	57.000	57.000	50.384	1,000
2024-02-21	56.000	57.400	56.000	57.000	50.384	2,161
2024-02-20	57.300	57.300	57.300	57.300	50.650	1
2024-02-19	56.700	57.500	56.000	57.000	50.384	11,521
2024-02-16	59.400	59.400	56.600	59.300	52.417	130
2024-02-15	57.000	59.400	57.000	59.300	52.417	2,011
2024-02-05	60.900	60.900	58.000	59.400	52.506	4,001
2024-02-02	59.800	61.000	58.100	60.900	53.832	33,920
2024-02-01	61.500	61.500	57.000	59.000	52.152	16,204
2024-01-31	59.700	59.700	59.700	59.700	52.771	1
2024-01-30	59.600	59.600	59.600	59.600	52.683	1
2024-01-29	59.600	59.600	59.600	59.600	52.683	0
2024-01-26	59.700	59.700	57.000	59.600	52.683	1,151
2024-01-25	57.000	59.600	57.000	59.600	52.683	10,155

← NewerPage 11 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.