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
2022-08-05	58.795	61.265	58.795	61.265	38.035	1,536
2022-08-04	61.265	61.265	61.265	61.265	38.035	0
2022-08-03	58.795	61.265	58.795	61.265	38.035	768
2022-08-02	58.894	61.364	58.894	61.364	38.096	1,606
2022-08-01	61.364	61.364	61.364	61.364	38.096	0
2022-07-29	61.364	61.364	61.364	61.364	38.096	279
2022-07-28	59.783	59.783	59.783	59.783	37.115	4,189
2022-07-27	58.795	59.783	58.795	59.783	37.115	3,184
2022-07-26	58.795	58.795	58.795	58.795	36.501	0
2022-07-25	58.795	58.795	58.795	58.795	36.501	1,396
2022-07-22	58.795	59.289	58.795	59.289	36.808	3,212
2022-07-21	58.795	58.795	58.795	58.795	36.501	0
2022-07-20	58.795	58.795	58.795	58.795	36.501	0
2022-07-19	58.795	58.795	58.795	58.795	36.501	0
2022-07-18	58.795	58.795	58.795	58.795	36.501	0
2022-07-15	61.364	61.364	58.795	58.795	36.501	2,569
2022-07-14	61.265	61.265	58.400	60.771	37.728	4,332
2022-07-13	61.265	61.265	61.265	61.265	38.035	139
2022-07-12	61.265	61.265	61.265	61.265	38.035	0
2022-07-11	61.265	61.265	61.265	61.265	38.035	0
2022-07-08	61.265	61.265	61.265	61.265	38.035	469
2022-07-07	61.068	61.068	61.068	61.068	37.912	139
2022-07-06	60.475	60.475	60.277	60.475	37.544	19,691
2022-07-05	56.028	59.783	56.028	59.783	37.115	48,181
2022-07-04	59.289	59.289	59.289	59.289	34.661	0
2022-07-01	59.388	59.388	59.289	59.289	34.661	8,658
2022-06-30	60.080	60.771	59.783	60.475	35.354	23,462
2022-06-29	60.277	62.846	60.178	61.265	35.816	38,616
2022-06-28	58.103	60.277	58.004	60.277	35.238	2,929
2022-06-27	59.091	59.091	59.091	59.091	34.545	0
2022-06-24	57.807	59.388	57.807	59.091	34.545	10,835
2022-06-23	59.190	59.388	57.807	57.807	33.794	15,501
2022-06-22	62.253	62.253	62.253	62.253	36.394	139
2022-06-21	60.080	60.080	60.080	60.080	35.123	1,396
2022-06-20	62.253	62.253	62.253	62.253	36.394	13
2022-06-17	61.068	62.253	61.068	62.253	36.394	1,480
2022-06-16	62.253	62.253	62.253	62.253	36.394	83
2022-06-15	62.253	62.253	62.253	62.253	36.394	0
2022-06-14	62.253	62.253	62.253	62.253	36.394	139
2022-06-13	62.253	62.253	62.253	62.253	36.394	2,793
2022-06-10	62.253	62.253	62.253	62.253	36.394	139
2022-06-09	61.265	61.265	61.265	61.265	35.816	0
2022-06-08	62.747	62.747	60.672	61.265	35.816	9,203
2022-06-07	61.068	61.265	61.068	61.265	35.816	15,362
2022-06-06	63.044	63.044	63.044	63.044	36.856	0
2022-06-02	61.068	63.044	60.969	63.044	36.856	16,716
2022-06-01	59.091	61.068	59.091	61.068	35.701	1,508
2022-05-31	61.166	61.166	61.166	61.166	35.758	0
2022-05-30	58.498	61.166	58.498	61.166	35.758	13,560
2022-05-27	58.597	58.597	58.597	58.597	34.256	83
2022-05-26	56.720	57.708	56.028	57.708	33.736	9,851
2022-05-25	54.447	56.819	54.447	56.325	32.928	18,155
2022-05-24	56.720	56.819	56.720	56.819	33.217	4,259
2022-05-23	54.151	56.325	54.151	56.325	32.928	143
2022-05-20	54.151	56.127	54.151	56.127	32.812	1,536
2022-05-19	54.447	54.447	53.657	54.348	31.772	21,157
2022-05-18	57.313	57.313	54.743	55.929	32.697	5,795
2022-05-17	57.214	57.214	57.214	57.214	33.448	1,606
2022-05-16	54.842	54.842	54.842	54.842	32.061	1,396
2022-05-13	57.412	57.412	57.412	57.412	33.563	69

← NewerPage 18 of 21 · 1,219 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.