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
2025-04-29	42.500	44.150	42.000	44.150	40.568	18,020
2025-04-28	42.500	42.500	40.550	42.450	39.006	6,105
2025-04-25	42.100	42.500	42.100	42.450	39.006	3,000
2025-04-24	42.500	42.500	40.550	42.500	39.052	2,060
2025-04-23	42.500	42.500	42.450	42.450	39.006	1,051
2025-04-22	42.450	42.450	40.500	41.500	38.133	12,000
2025-04-21	43.000	43.000	43.000	43.000	39.511	1,000
2025-04-18	42.400	44.000	42.000	42.950	39.465	16,066
2025-04-17	42.350	42.350	40.500	42.350	38.914	7,550
2025-04-16	42.400	42.400	40.400	42.350	38.914	10,156
2025-04-15	41.000	42.350	40.300	42.350	38.914	8,738
2025-04-14	39.500	41.050	39.500	41.050	37.719	5,500
2025-04-11	38.500	39.850	38.000	39.500	36.295	37,336
2025-04-10	35.000	39.800	35.000	39.800	36.571	26,129
2025-04-09	34.000	37.000	34.000	35.250	32.390	111,432
2025-04-08	33.550	35.700	33.500	35.250	32.390	34,360
2025-04-07	36.100	36.100	33.250	35.000	32.160	38,056
2025-04-02	37.050	37.050	37.050	37.050	34.044	1,000
2025-04-01	38.900	38.900	37.500	38.000	34.917	4,726
2025-03-31	38.900	39.500	38.000	38.850	35.698	22,563
2025-03-28	40.900	40.900	38.900	40.500	37.214	6,010
2025-03-27	40.900	40.900	40.900	40.900	37.582	213
2025-03-26	41.350	41.750	40.000	40.500	37.214	28,626
2025-03-25	40.950	40.950	40.950	40.950	37.628	0
2025-03-24	41.050	41.050	40.950	40.950	37.628	212
2025-03-21	39.450	41.000	39.450	41.000	37.674	2,613
2025-03-20	41.350	41.350	41.350	41.350	37.995	2,000
2025-03-19	41.300	41.300	39.450	40.000	36.755	5,021
2025-03-18	41.350	41.350	41.350	41.350	37.995	318
2025-03-17	41.350	41.350	41.350	41.350	37.995	13
2025-03-14	41.300	41.300	41.300	41.300	37.949	10
2025-03-13	40.000	40.000	40.000	40.000	36.755	0
2025-03-12	40.000	40.000	40.000	40.000	36.755	0
2025-03-11	40.850	40.850	39.100	40.000	36.755	4,778
2025-03-10	40.850	40.850	39.150	40.850	37.536	10,902
2025-03-07	40.850	40.850	40.850	40.850	37.536	0
2025-03-06	39.100	40.850	39.100	40.850	37.536	61
2025-03-05	40.850	40.850	40.350	40.350	37.076	2,307
2025-03-04	40.500	40.500	40.000	40.000	36.755	2,400
2025-03-03	41.050	41.050	41.050	41.050	37.719	0
2025-02-27	41.000	41.050	40.000	41.050	37.719	2,002
2025-02-26	39.500	41.000	39.500	41.000	37.674	4,345
2025-02-25	40.000	41.050	40.000	41.050	37.719	2,206
2025-02-24	41.000	41.050	41.000	41.050	37.719	2,130
2025-02-21	39.750	41.000	39.750	40.450	37.168	6,480
2025-02-20	38.600	40.450	38.600	40.000	36.755	11,126
2025-02-19	40.400	40.400	39.000	40.000	36.755	1,510
2025-02-18	40.450	40.500	39.500	40.450	37.168	10,350
2025-02-17	40.450	40.450	39.000	40.450	37.168	11,665
2025-02-14	40.450	40.450	40.000	40.200	36.938	4,034
2025-02-13	40.450	40.450	40.450	40.450	37.168	0
2025-02-12	40.450	40.450	40.450	40.450	37.168	20
2025-02-11	40.450	40.450	40.450	40.450	37.168	8
2025-02-10	39.500	40.450	39.500	40.450	37.168	5,100
2025-02-07	41.050	41.500	40.000	41.500	38.133	4,123
2025-02-06	40.000	41.550	40.000	41.550	38.179	5,072
2025-02-05	39.300	40.450	38.450	39.500	36.295	11,050
2025-02-04	38.500	40.300	38.500	40.300	37.030	3,124
2025-02-03	40.450	40.450	40.450	40.450	37.168	326
2025-01-22	41.550	41.550	39.900	39.900	36.663	5,746

← NewerPage 7 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.