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
2025-01-22	41.550	41.550	39.900	39.900	36.663	5,746
2025-01-21	41.000	41.000	41.000	41.000	37.674	100
2025-01-20	40.000	41.000	40.000	41.000	37.674	2,491
2025-01-17	42.000	42.000	42.000	42.000	38.592	0
2025-01-16	41.350	42.000	41.350	42.000	38.592	7,001
2025-01-15	42.000	43.000	41.500	42.000	38.592	3,160
2025-01-14	43.000	43.500	43.000	43.500	39.971	2,520
2025-01-13	41.550	43.650	41.550	43.400	39.879	9,000
2025-01-10	42.350	43.600	41.350	43.600	40.063	37,041
2025-01-09	41.500	42.350	41.100	42.350	38.914	9,060
2025-01-08	40.500	42.500	40.000	40.500	37.214	17,015
2025-01-07	41.000	41.000	41.000	41.000	37.674	0
2025-01-06	42.000	42.000	41.000	41.000	37.674	4,100
2025-01-03	40.100	42.500	40.100	41.300	37.949	21,000
2025-01-02	40.300	42.100	40.200	40.200	36.938	9,100
2024-12-31	40.450	40.450	38.450	40.250	36.984	24,750
2024-12-30	39.000	40.450	39.000	40.450	37.168	6,150
2024-12-27	39.000	39.000	39.000	39.000	35.836	0
2024-12-26	38.000	39.000	37.550	39.000	35.836	11,076
2024-12-25	38.000	38.000	38.000	38.000	34.917	0
2024-12-24	38.000	38.000	38.000	38.000	34.917	200
2024-12-23	38.000	38.000	38.000	38.000	34.917	3,000
2024-12-20	36.500	38.200	36.500	38.200	35.101	8,120
2024-12-19	37.800	37.800	35.950	37.000	33.998	16,150
2024-12-18	37.800	38.400	37.800	38.400	35.284	5,230
2024-12-17	38.800	38.800	38.800	38.800	35.652	0
2024-12-16	37.200	38.800	37.200	38.800	35.652	4,274
2024-12-13	39.400	39.400	39.400	39.400	36.203	100
2024-12-12	39.250	39.350	38.750	39.350	36.157	5,079
2024-12-11	39.000	39.000	39.000	39.000	35.836	0
2024-12-10	38.950	39.000	38.500	39.000	35.836	6,058
2024-12-09	40.000	40.000	40.000	40.000	36.755	2,000
2024-12-06	40.000	40.000	40.000	40.000	36.755	0
2024-12-05	40.000	40.000	40.000	40.000	36.755	50
2024-12-04	40.000	40.000	40.000	40.000	36.755	10
2024-12-03	40.000	40.000	40.000	40.000	36.755	13
2024-12-02	40.000	40.000	40.000	40.000	36.755	0
2024-11-29	38.950	40.000	38.900	40.000	36.755	11,366
2024-11-28	40.400	41.000	40.400	41.000	37.674	3,050
2024-11-27	40.500	42.450	40.500	42.450	39.006	6,060
2024-11-26	40.650	40.650	40.650	40.650	37.352	0
2024-11-25	40.650	40.650	40.650	40.650	37.352	0
2024-11-22	40.650	40.650	40.650	40.650	37.352	1,000
2024-11-21	40.650	42.650	40.650	42.650	39.190	1,100
2024-11-20	42.850	42.850	42.850	42.850	39.373	0
2024-11-19	40.800	42.850	40.800	42.850	39.373	6,106
2024-11-18	41.100	42.950	40.800	42.000	38.592	11,166
2024-11-15	41.200	41.500	39.500	41.150	37.811	19,353
2024-11-14	41.000	42.400	41.000	42.400	38.960	6,490
2024-11-13	43.100	43.100	43.100	43.100	39.603	50
2024-11-12	44.200	44.200	41.500	43.000	39.511	31,152
2024-11-11	44.200	44.200	43.850	43.850	40.292	1,151
2024-11-08	44.200	44.200	44.150	44.200	40.614	2,077
2024-11-07	43.650	44.200	42.100	42.100	38.684	1,102
2024-11-06	43.700	44.000	41.800	43.950	40.384	20,893
2024-11-05	45.600	45.600	45.600	45.600	41.900	4
2024-11-04	45.800	45.800	45.800	45.800	42.084	19
2024-11-01	45.950	45.950	45.400	45.850	42.130	5,100
2024-10-30	45.500	45.950	45.000	45.950	42.222	6,000
2024-10-29	45.000	45.500	44.500	45.500	41.808	8,000

← NewerPage 8 of 21 · 1,215 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.