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
2026-07-21	27.900	29.350	27.900	29.000	29.000	3,345
2026-07-20	29.350	29.350	29.350	29.350	29.350	0
2026-07-17	27.900	29.350	27.900	29.350	29.350	7,100
2026-07-16	29.350	29.350	29.350	29.350	29.350	4
2026-07-15	28.050	29.350	28.050	29.350	29.350	6,100
2026-07-14	28.400	29.450	28.000	28.300	28.300	32,100
2026-07-13	28.400	29.750	28.350	29.500	29.500	16,200
2026-07-10	28.550	28.550	28.550	28.550	28.550	0
2026-07-09	28.550	28.550	28.550	28.550	28.550	0
2026-07-08	30.000	30.000	28.550	28.550	28.550	11,083
2026-07-07	29.800	30.500	28.600	29.150	29.150	27,200
2026-07-06	28.500	29.800	28.500	29.750	29.750	25,922
2026-07-03	28.550	29.100	27.650	29.000	29.000	53,292
2026-07-02	28.400	30.000	28.000	30.000	30.000	15,315
2026-07-01	30.650	30.650	28.950	30.400	29.350	38,545
2026-06-30	28.500	30.650	28.500	30.650	29.591	37,866
2026-06-29	27.750	29.000	27.750	29.000	27.998	27,100
2026-06-26	27.800	27.800	27.000	27.700	26.743	31,000
2026-06-25	27.300	27.450	27.300	27.350	26.405	24,000
2026-06-24	27.500	27.500	27.300	27.500	26.550	19,000
2026-06-23	25.900	27.500	25.900	27.000	26.067	19,200
2026-06-22	26.400	27.000	26.400	27.000	26.067	9,100
2026-06-18	27.400	27.550	26.150	26.500	25.585	20,779
2026-06-17	26.150	27.400	26.150	27.400	26.454	724
2026-06-16	28.200	28.200	26.900	26.900	25.971	12,000
2026-06-15	28.100	28.200	28.100	28.200	27.226	3,004
2026-06-12	26.800	28.100	26.700	28.100	27.129	7,100
2026-06-11	26.900	26.900	26.900	26.900	25.971	0
2026-06-10	26.200	27.000	26.200	26.900	25.971	5,400
2026-06-09	26.750	27.350	26.750	27.350	26.405	3,270
2026-06-08	28.000	28.000	26.600	26.900	25.971	9,500
2026-06-05	27.100	28.250	26.950	28.250	27.274	10,601
2026-06-04	27.200	27.200	25.950	27.100	26.164	401
2026-06-03	28.000	28.000	26.600	27.200	26.261	17,612
2026-06-02	27.850	29.300	27.850	27.850	26.888	9,441
2026-06-01	29.450	29.450	29.450	29.450	28.433	0
2026-05-29	28.300	29.550	28.000	29.450	28.433	18,202
2026-05-28	28.100	28.300	28.100	28.250	27.274	6,141
2026-05-27	29.550	29.550	29.550	29.550	28.529	1
2026-05-26	28.950	29.550	28.950	29.550	28.529	2,085
2026-05-25	28.150	30.000	27.750	30.000	28.964	42,785
2026-05-22	29.500	29.600	29.450	29.550	28.529	6,154
2026-05-21	29.000	30.450	29.000	30.450	29.398	14,321
2026-05-20	29.000	30.000	29.000	30.000	28.964	10,000
2026-05-19	29.950	29.950	29.000	29.950	28.916	12,000
2026-05-18	29.400	30.000	29.300	30.000	28.964	11,237
2026-05-15	29.950	30.000	29.900	30.000	28.964	11,217
2026-05-14	29.950	31.450	29.950	31.450	30.364	7,210
2026-05-13	31.350	32.200	31.350	31.750	30.653	2,110
2026-05-12	31.800	32.100	31.200	32.000	30.895	14,126
2026-05-11	32.000	32.400	30.400	32.000	30.895	38,406
2026-05-08	31.850	32.000	31.850	32.000	30.895	5,124
2026-05-07	32.800	32.800	31.200	32.800	31.667	17,431
2026-05-06	34.200	34.200	34.200	34.200	33.019	0
2026-05-05	34.200	36.000	34.000	34.200	33.019	15,188
2026-05-04	34.200	34.450	34.200	34.200	33.019	13,000
2026-04-30	34.350	36.000	34.350	34.500	33.308	6,500
2026-04-29	36.100	36.100	36.100	36.100	34.853	0
2026-04-28	37.500	37.500	35.800	36.100	34.853	4,003
2026-04-27	35.650	37.450	35.600	35.600	34.370	8,110

← NewerPage 2 of 21 · 1,217 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.