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
2025-07-24	50.000	50.000	47.600	50.000	48.273	3,058
2025-07-23	49.800	52.100	48.000	50.000	48.273	19,060
2025-07-22	51.200	51.300	47.100	49.450	47.742	8,074
2025-07-21	51.400	51.400	49.500	51.300	49.528	1,750
2025-07-18	49.900	51.500	49.900	51.400	49.625	14,850
2025-07-17	49.900	49.950	47.600	49.900	48.177	1,468
2025-07-16	49.900	49.900	48.500	49.900	48.177	2,118
2025-07-15	49.950	50.000	48.050	49.900	48.177	2,118
2025-07-14	52.900	52.900	50.700	51.800	47.597	8,418
2025-07-11	53.000	53.000	52.900	52.900	48.608	1,131
2025-07-10	52.700	54.000	52.000	53.000	48.700	12,418
2025-07-09	52.500	52.800	52.500	52.800	48.516	1,008
2025-07-08	52.200	54.600	50.700	51.500	47.322	12,259
2025-07-07	57.300	57.300	49.400	51.500	47.322	30,076
2025-07-04	48.950	49.000	48.150	49.000	45.024	4,030
2025-07-03	50.600	51.500	46.850	48.950	44.978	18,740
2025-07-02	49.550	53.500	49.550	52.500	48.240	23,100
2025-07-01	49.000	49.550	48.000	49.550	45.530	3,120
2025-06-30	48.750	54.900	48.750	49.350	45.346	45,407
2025-06-27	44.800	50.400	44.600	49.000	45.024	19,465
2025-06-26	42.500	51.000	41.000	47.000	43.187	44,445
2025-06-25	42.950	42.950	39.550	40.850	37.536	36,017
2025-06-24	46.900	46.900	40.700	43.000	39.511	112,056
2025-06-23	47.350	47.350	45.500	46.900	43.095	19,611
2025-06-20	47.500	61.500	45.100	45.800	42.084	190,507
2025-06-19	49.500	49.500	45.600	47.350	43.508	15,150
2025-06-18	50.000	50.000	47.800	49.500	45.484	3,220
2025-06-17	50.000	50.000	49.000	50.000	45.943	1,610
2025-06-16	49.900	49.900	49.900	49.900	45.851	1,010
2025-06-13	49.500	51.500	49.000	49.900	45.851	9,090
2025-06-12	49.700	49.700	49.450	49.450	45.438	111
2025-06-11	50.400	50.400	48.100	49.900	45.851	9,080
2025-06-10	50.000	50.600	50.000	50.400	46.311	1,160
2025-06-09	50.500	50.600	48.500	50.000	45.943	15,130
2025-06-06	49.000	50.500	49.000	50.500	46.403	3,620
2025-06-05	52.100	52.100	48.450	49.000	45.024	11,260
2025-06-04	50.000	52.000	49.300	52.000	47.781	13,211
2025-06-03	49.500	50.400	48.000	50.000	45.943	13,250
2025-06-02	51.000	51.100	47.200	49.500	45.484	7,099
2025-05-29	50.500	51.400	48.550	51.200	47.046	10,151
2025-05-28	50.300	50.500	49.000	50.500	46.403	13,060
2025-05-27	50.000	50.500	49.650	50.400	46.311	2,075
2025-05-26	50.000	50.500	49.000	50.000	45.943	3,340
2025-05-23	48.350	50.100	48.350	50.100	46.035	1,107
2025-05-22	48.450	50.500	48.000	50.500	46.403	23,800
2025-05-21	50.000	50.000	46.550	48.400	44.473	11,344
2025-05-20	50.000	50.000	50.000	50.000	45.943	1,005
2025-05-19	48.000	49.500	47.500	48.000	44.106	14,152
2025-05-16	48.000	48.000	48.000	48.000	44.106	1,000
2025-05-15	47.850	48.000	47.850	48.000	44.106	1,010
2025-05-14	48.000	48.000	46.050	47.900	44.014	2,010
2025-05-13	47.900	47.900	46.550	47.850	43.968	5,019
2025-05-12	48.700	48.700	46.300	48.000	44.106	5,325
2025-05-09	47.450	49.000	46.000	48.900	44.933	12,101
2025-05-08	47.300	48.000	46.050	47.000	43.187	5,744
2025-05-07	47.100	47.300	45.000	47.300	43.462	8,760
2025-05-06	45.250	47.450	43.750	47.100	43.279	61,294
2025-05-05	44.000	44.950	42.500	44.950	41.303	29,049
2025-05-02	43.000	44.200	42.100	44.150	40.568	14,006
2025-04-30	44.200	44.200	42.000	42.500	39.052	6,101

← NewerPage 6 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.