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
2025-10-21	41.650	43.150	41.000	41.450	40.018	9,253
2025-10-20	42.000	42.500	40.000	41.650	40.211	17,399
2025-10-17	43.650	43.650	41.500	42.000	40.549	7,288
2025-10-16	41.400	43.650	41.400	43.600	42.094	7,162
2025-10-15	43.000	43.000	41.000	43.000	41.515	405
2025-10-14	43.000	43.000	41.000	42.500	41.032	2,019
2025-10-13	42.000	43.000	42.000	43.000	41.515	3,011
2025-10-09	44.200	44.200	41.800	43.000	41.515	7,287
2025-10-08	44.150	44.150	43.200	43.200	41.708	2,010
2025-10-07	44.200	44.200	44.200	44.200	42.673	100
2025-10-03	44.200	44.200	44.200	44.200	42.673	61
2025-10-02	44.200	44.200	44.200	44.200	42.673	10
2025-10-01	44.200	44.200	44.200	44.200	42.673	11
2025-09-30	42.600	42.600	42.600	42.600	41.129	1,301
2025-09-26	43.700	43.700	41.600	42.600	41.129	4,146
2025-09-25	43.500	43.700	43.500	43.700	42.191	1,019
2025-09-24	43.750	43.750	41.700	43.500	41.998	2,019
2025-09-23	43.750	43.750	43.750	43.750	42.239	10
2025-09-22	43.700	43.700	43.700	43.700	42.191	1,100
2025-09-19	45.000	45.000	42.750	44.000	42.480	10,255
2025-09-18	45.000	45.000	42.750	45.000	43.446	2,280
2025-09-17	45.000	45.000	45.000	45.000	43.446	68
2025-09-16	45.000	45.000	45.000	45.000	43.446	10
2025-09-15	45.250	45.250	43.650	45.000	43.446	3,018
2025-09-12	46.000	46.000	43.700	44.500	42.963	6,571
2025-09-11	46.000	46.000	43.700	46.000	44.411	7,237
2025-09-10	46.000	46.000	46.000	46.000	44.411	8
2025-09-09	46.000	46.000	44.200	45.950	44.363	3,292
2025-09-08	47.350	47.350	44.200	46.450	44.846	11,636
2025-09-05	46.700	47.350	46.000	46.000	44.411	3,017
2025-09-04	46.700	46.700	46.650	46.650	45.039	317
2025-09-03	46.700	46.700	46.700	46.700	45.087	8
2025-09-02	46.700	46.700	46.700	46.700	45.087	134
2025-09-01	48.300	48.500	46.100	46.650	45.039	9,795
2025-08-29	48.000	48.300	48.000	48.300	46.632	307
2025-08-28	49.000	49.000	46.100	48.000	46.342	8,019
2025-08-27	49.400	49.400	47.050	48.150	46.487	8,226
2025-08-26	49.400	49.400	47.500	47.500	45.859	1,130
2025-08-25	49.400	49.400	49.400	49.400	47.694	1,000
2025-08-22	49.450	49.450	49.450	49.450	47.742	0
2025-08-21	49.500	49.500	47.100	49.450	47.742	38
2025-08-20	49.450	49.450	47.100	49.450	47.742	3,037
2025-08-19	49.450	49.450	49.450	49.450	47.742	110
2025-08-18	50.000	50.000	47.800	48.500	46.825	6,552
2025-08-15	50.300	50.300	48.500	50.000	48.273	4,009
2025-08-14	50.300	50.300	50.300	50.300	48.563	1,010
2025-08-13	50.000	50.200	50.000	50.200	48.466	1,107
2025-08-12	50.000	51.000	48.000	50.000	48.273	15,142
2025-08-11	50.900	51.100	48.550	50.000	48.273	7,143
2025-08-08	51.000	51.000	50.000	50.900	49.142	3,008
2025-08-07	50.700	52.600	50.000	50.800	49.045	12,131
2025-08-06	50.700	50.700	50.700	50.700	48.949	1,000
2025-08-05	51.300	51.300	48.750	50.600	48.852	9,366
2025-08-04	48.750	51.300	48.750	51.000	49.239	30,816
2025-08-01	51.100	51.100	51.100	51.100	49.335	0
2025-07-31	48.800	56.000	48.800	51.100	49.335	57,279
2025-07-30	48.800	48.800	48.800	48.800	47.115	1,250
2025-07-29	48.800	48.800	48.800	48.800	47.115	51
2025-07-28	49.500	49.500	47.100	48.950	47.259	2,259
2025-07-25	50.000	50.000	47.550	49.500	47.790	5,340

← NewerPage 5 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.