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
2023-05-08	71.641	72.135	71.641	72.135	44.783	1,508
2023-05-05	71.147	71.147	70.159	70.159	43.556	1,550
2023-05-04	69.269	69.665	69.269	69.665	43.249	1,466
2023-05-03	69.170	71.147	69.170	70.257	43.617	15,652
2023-05-02	70.159	72.036	70.159	72.036	44.722	4,200
2023-04-28	70.455	72.135	70.455	70.455	43.740	5,879
2023-04-27	73.123	73.123	73.123	73.123	45.396	139
2023-04-26	70.554	73.123	70.554	73.123	45.396	142
2023-04-25	71.147	74.012	71.147	73.123	45.396	5,767
2023-04-24	73.123	73.123	73.123	73.123	45.396	1,424
2023-04-21	72.135	73.123	71.147	73.123	45.396	14,029
2023-04-20	73.123	74.012	72.135	74.012	45.948	13,281
2023-04-19	74.012	74.012	74.012	74.012	45.948	13
2023-04-18	74.111	74.111	74.111	74.111	46.010	27
2023-04-17	74.012	74.012	74.012	74.012	45.948	0
2023-04-14	74.012	74.012	74.012	74.012	45.948	195
2023-04-13	74.111	74.111	70.554	74.012	45.948	10,680
2023-04-12	71.344	74.111	71.344	72.135	44.783	11,580
2023-04-11	74.111	74.111	74.111	74.111	46.010	1,536
2023-04-10	74.111	74.111	74.111	74.111	46.010	2,807
2023-04-07	74.111	74.111	74.111	74.111	46.010	27
2023-04-06	74.012	74.012	74.012	74.012	45.948	27
2023-03-31	72.431	74.012	71.740	74.012	45.948	298
2023-03-30	73.123	74.012	71.344	71.641	44.476	11,495
2023-03-29	73.123	73.123	71.838	73.123	45.396	2,821
2023-03-28	74.408	74.408	72.135	73.123	45.396	31,224
2023-03-27	70.850	74.704	70.850	74.111	46.010	110,895
2023-03-24	71.443	71.443	69.368	70.653	43.863	7,827
2023-03-23	71.641	71.641	69.269	70.060	43.495	22,896
2023-03-22	69.961	70.949	69.665	70.653	43.863	14,464
2023-03-21	70.949	70.949	69.269	69.665	43.249	22,964
2023-03-20	68.380	72.728	68.182	70.455	43.740	42,723
2023-03-17	65.416	68.380	65.416	68.380	42.452	2,150
2023-03-16	68.380	68.380	68.380	68.380	42.452	0
2023-03-15	67.194	68.380	67.194	68.380	42.452	5,586
2023-03-14	66.206	66.206	66.008	66.008	40.979	2,094
2023-03-13	69.072	69.072	65.712	68.182	42.329	9,777
2023-03-10	69.072	69.072	69.072	69.072	42.881	0
2023-03-09	69.072	69.072	69.072	69.072	42.881	2
2023-03-08	69.072	69.072	69.072	69.072	42.881	1,537
2023-03-07	67.886	69.072	66.008	69.072	42.881	2,254
2023-03-06	68.182	68.182	68.182	68.182	42.329	0
2023-03-03	68.182	68.182	68.182	68.182	42.329	3,491
2023-03-02	68.084	68.084	67.688	67.688	42.022	8,379
2023-03-01	68.084	68.084	68.084	68.084	42.268	1,396
2023-02-24	65.712	68.084	65.712	68.084	42.268	9,775
2023-02-23	66.305	68.182	66.206	68.182	42.329	10,627
2023-02-22	69.170	69.170	69.170	69.170	42.943	1,396
2023-02-21	69.170	69.170	66.206	69.170	42.943	1,677
2023-02-20	69.170	69.170	69.170	69.170	42.943	0
2023-02-17	66.206	69.170	66.206	69.170	42.943	2,793
2023-02-16	66.305	69.072	66.305	69.072	42.881	4,189
2023-02-15	69.170	69.170	66.404	66.404	41.225	2,795
2023-02-14	67.787	69.170	67.787	69.170	42.943	5,670
2023-02-13	69.269	69.269	69.269	69.269	43.004	1,428
2023-02-10	69.269	69.269	69.269	69.269	43.004	1,396
2023-02-09	69.269	69.269	69.269	69.269	43.004	2,793
2023-02-08	69.269	69.269	69.269	69.269	43.004	1,396
2023-02-07	69.269	69.269	69.269	69.269	43.004	139
2023-02-06	66.206	69.170	66.206	69.170	42.943	2,932

← NewerPage 15 of 21 · 1,218 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.