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
2022-05-12	54.842	57.412	54.842	57.412	33.563	1,885
2022-05-11	57.510	57.510	57.510	57.510	33.621	69
2022-05-10	57.313	57.313	57.313	57.313	33.505	0
2022-05-09	59.289	59.289	56.621	57.313	33.505	34,369
2022-05-06	60.277	61.265	58.202	61.265	35.816	11,243
2022-05-05	61.265	61.265	61.265	61.265	35.816	139
2022-05-04	59.091	60.277	59.091	60.277	35.238	12,038
2022-05-03	59.289	60.277	59.289	60.277	35.238	4,259
2022-04-29	60.574	61.068	58.795	60.475	35.354	16,022
2022-04-28	59.783	60.574	59.585	59.783	34.950	29,537
2022-04-27	59.684	59.783	59.684	59.783	34.950	15,362
2022-04-26	59.684	60.574	59.684	60.574	35.412	9,775
2022-04-25	62.352	62.352	59.585	62.352	36.452	14,049
2022-04-22	59.585	62.352	59.585	62.352	36.452	21,032
2022-04-21	61.858	61.858	59.585	59.783	34.950	15,501
2022-04-20	62.155	62.155	62.155	62.155	36.336	0
2022-04-19	59.388	62.155	59.388	62.155	36.336	8,544
2022-04-18	59.091	61.265	59.091	60.574	35.412	12,289
2022-04-15	59.289	61.562	59.091	61.562	35.989	4,260
2022-04-14	61.463	61.463	61.463	61.463	35.932	69
2022-04-13	59.487	59.487	59.487	59.487	34.776	0
2022-04-12	59.289	61.364	59.091	59.487	34.776	19,553
2022-04-11	61.265	61.364	59.783	61.364	35.874	14,775
2022-04-08	61.562	61.562	58.992	60.277	35.238	22,600
2022-04-07	61.562	61.562	61.562	61.562	35.989	418
2022-04-06	61.661	61.661	61.661	61.661	36.047	0
2022-04-01	61.661	61.661	61.661	61.661	36.047	0
2022-03-31	61.661	61.661	61.661	61.661	36.047	69
2022-03-30	61.364	61.364	61.364	61.364	35.874	139
2022-03-29	61.759	61.759	59.684	59.882	35.007	4,399
2022-03-28	58.301	59.783	58.301	59.783	34.950	10,530
2022-03-25	59.783	59.783	59.783	59.783	34.950	139
2022-03-24	61.463	61.463	58.795	59.289	34.661	7,066
2022-03-23	61.463	61.463	61.463	61.463	35.932	139
2022-03-22	59.388	60.277	59.388	60.277	35.238	1,578
2022-03-21	61.265	61.265	61.265	61.265	35.816	0
2022-03-18	61.265	61.265	58.992	61.265	35.816	550,520
2022-03-17	61.463	61.463	59.091	61.265	35.816	12,191
2022-03-16	59.091	61.463	59.091	61.463	35.932	558
2022-03-15	61.463	61.463	61.463	61.463	35.932	83
2022-03-14	61.661	61.661	58.894	59.091	34.545	21,783
2022-03-11	61.759	61.759	59.091	61.759	36.105	396
2022-03-10	61.759	61.759	61.759	61.759	36.105	94
2022-03-09	61.166	61.166	61.166	61.166	35.758	92
2022-03-08	56.423	61.364	56.423	58.301	34.083	33,945
2022-03-07	56.819	58.992	56.819	58.992	34.487	1,520
2022-03-04	58.696	58.992	58.696	58.992	34.487	223
2022-03-03	60.080	60.080	58.301	59.091	34.545	11,982
2022-03-02	59.783	59.783	59.783	59.783	34.950	0
2022-03-01	59.783	59.783	59.783	59.783	34.950	108
2022-02-25	60.277	60.277	58.894	59.289	34.661	4,420
2022-02-24	59.981	60.277	58.795	58.795	34.372	18,160
2022-02-23	59.783	59.783	59.783	59.783	34.950	1,439
2022-02-22	57.412	60.080	57.412	60.080	35.123	1,466
2022-02-21	59.783	59.783	59.783	59.783	34.950	1,396
2022-02-18	57.510	57.510	57.510	57.510	33.621	329
2022-02-17	60.080	60.080	59.091	59.981	35.065	1,550
2022-02-16	59.981	60.080	59.981	60.080	35.123	843
2022-02-15	60.178	60.178	60.178	60.178	35.181	0
2022-02-14	60.178	60.178	60.178	60.178	35.181	0

← NewerPage 19 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.