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
2022-02-11	60.178	60.178	60.178	60.178	35.181	83
2022-02-10	60.178	60.178	60.178	60.178	35.181	94
2022-02-09	60.080	60.080	60.080	60.080	35.123	83
2022-02-08	61.068	61.068	58.400	59.289	34.661	6,309
2022-02-07	61.068	61.068	61.068	61.068	35.701	139
2022-01-26	61.068	61.068	61.068	61.068	35.701	27
2022-01-25	58.400	61.166	58.400	61.166	35.758	363
2022-01-24	60.178	61.166	60.178	61.166	35.758	1,633
2022-01-21	61.562	61.562	61.562	61.562	35.989	27
2022-01-20	61.562	61.759	59.388	60.277	35.238	4,615
2022-01-19	63.340	63.340	60.080	60.277	35.238	22,160
2022-01-18	63.538	63.538	63.538	63.538	37.145	0
2022-01-17	63.538	63.538	62.945	63.538	37.145	5,586
2022-01-14	62.945	62.945	62.945	62.945	36.798	0
2022-01-13	62.945	62.945	62.945	62.945	36.798	0
2022-01-12	63.439	63.439	62.747	62.945	36.798	25,144
2022-01-11	63.538	63.538	63.538	63.538	37.145	4,189
2022-01-10	63.439	66.008	63.439	66.008	38.589	1,466
2022-01-07	63.439	66.107	63.439	66.008	38.589	3,265
2022-01-06	63.439	64.131	63.340	64.131	37.491	16,899
2022-01-05	65.218	65.218	65.218	65.218	38.127	0
2022-01-04	64.724	65.218	64.724	65.218	38.127	2,793
2022-01-03	63.736	66.502	63.736	65.119	38.069	12,891
2021-12-30	63.242	65.119	63.242	64.032	37.434	25,137
2021-12-29	65.712	65.712	64.230	64.329	37.607	1,885
2021-12-28	66.206	66.206	66.206	66.206	38.704	0
2021-12-27	66.206	66.206	66.206	66.206	38.704	0
2021-12-24	66.700	66.700	66.008	66.206	38.704	4,189
2021-12-23	63.933	66.996	63.933	63.933	37.376	4,231
2021-12-22	66.206	66.206	66.206	66.206	38.704	19
2021-12-21	65.218	66.601	65.218	66.107	38.647	17,063
2021-12-20	66.404	66.700	64.921	66.107	38.647	34,936
2021-12-17	66.404	66.404	66.404	66.404	38.820	11
2021-12-16	66.404	66.404	66.404	66.404	38.820	13
2021-12-15	66.404	66.404	66.404	66.404	38.820	13
2021-12-14	66.502	66.502	66.502	66.502	38.878	6
2021-12-13	66.404	66.404	66.404	66.404	38.820	1,418
2021-12-10	66.206	66.404	64.230	66.404	38.820	4,513
2021-12-09	66.404	66.404	66.404	66.404	38.820	0
2021-12-08	66.404	66.404	66.404	66.404	38.820	0
2021-12-07	63.340	66.404	63.340	66.404	38.820	4,383
2021-12-06	62.747	66.008	62.253	63.439	37.087	24,059
2021-12-03	62.451	62.747	62.253	62.550	36.567	8,784
2021-12-02	62.550	62.550	62.550	62.550	36.567	0
2021-12-01	62.550	62.550	62.550	62.550	36.567	0
2021-11-30	62.550	62.550	62.550	62.550	36.567	0
2021-11-29	63.242	65.218	62.550	62.550	36.567	4,922
2021-11-26	64.230	64.724	64.230	64.724	37.838	3,536
2021-11-25	63.538	65.317	63.242	64.230	37.549	7,541
2021-11-24	64.329	65.613	63.538	63.538	37.145	10,851
2021-11-23	63.242	63.242	62.352	62.352	36.452	9,091
2021-11-22	63.242	64.823	61.759	64.823	37.896	13,197
2021-11-19	62.352	63.242	62.352	63.242	36.971	4,259
2021-11-18	65.317	65.317	65.317	65.317	38.185	0
2021-11-17	65.317	65.317	65.317	65.317	38.185	0
2021-11-16	62.451	65.317	62.253	65.317	38.185	7,457
2021-11-15	63.143	63.143	63.143	63.143	36.914	0
2021-11-12	62.747	63.143	61.957	63.143	36.914	28,112
2021-11-11	64.230	66.008	63.340	63.933	37.376	32,595
2021-11-10	67.194	67.194	67.194	67.194	39.282	0

← NewerPage 20 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.