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
2024-10-28	45.000	47.300	45.000	45.950	42.222	8,060
2024-10-25	46.300	47.350	46.000	47.350	43.508	9,101
2024-10-24	44.400	45.900	44.000	45.500	41.808	21,000
2024-10-23	43.050	44.700	43.050	44.500	40.890	8,050
2024-10-22	43.000	44.000	42.900	44.000	40.430	11,500
2024-10-21	41.150	44.900	41.150	44.500	40.890	24,200
2024-10-18	42.600	42.600	41.800	42.450	39.006	11,630
2024-10-17	41.000	43.000	41.000	42.750	39.282	4,851
2024-10-16	43.800	43.800	42.750	42.750	39.282	9,510
2024-10-15	43.500	43.800	42.000	43.800	40.246	5,060
2024-10-14	43.600	44.200	43.600	44.200	40.614	3,400
2024-10-11	43.600	45.550	43.600	45.550	41.854	4
2024-10-09	45.950	45.950	45.950	45.950	42.222	2
2024-10-08	46.300	46.300	46.300	46.300	42.543	0
2024-10-07	46.300	46.300	46.300	46.300	42.543	0
2024-10-04	46.300	46.300	46.300	46.300	42.543	0
2024-10-01	46.300	46.300	46.300	46.300	42.543	10
2024-09-30	46.500	46.500	44.550	46.450	42.681	6,351
2024-09-27	45.000	45.000	45.000	45.000	41.349	262
2024-09-26	44.500	46.300	44.500	46.150	42.406	4,436
2024-09-25	44.450	46.200	44.400	46.200	42.452	17,855
2024-09-24	45.100	45.950	45.000	45.450	41.762	12,250
2024-09-23	46.000	46.950	45.150	46.650	42.865	9,279
2024-09-20	45.550	48.000	45.550	47.000	43.187	15,260
2024-09-19	47.000	48.100	45.500	47.500	43.646	27,311
2024-09-18	47.500	47.500	45.350	46.350	42.589	40,720
2024-09-16	48.700	50.000	46.150	47.000	43.187	43,911
2024-09-13	48.700	50.900	48.700	50.900	46.770	12,406
2024-09-12	49.400	51.000	49.400	51.000	46.862	5,011
2024-09-11	49.100	51.500	49.000	50.500	46.403	9,225
2024-09-10	49.000	51.000	49.000	51.000	46.862	584
2024-09-09	49.650	49.850	47.850	49.850	45.805	14,689
2024-09-06	50.800	50.800	50.800	50.800	46.678	0
2024-09-05	49.950	50.800	49.300	50.800	46.678	18,213
2024-09-04	50.000	50.000	49.000	49.950	45.897	49,020
2024-09-03	51.600	52.300	51.500	52.300	48.057	10,050
2024-09-02	50.500	54.000	50.500	52.700	48.424	11,153
2024-08-30	51.600	52.900	51.600	52.900	48.608	4,100
2024-08-29	52.400	52.800	51.000	51.500	47.322	16,665
2024-08-28	53.600	53.600	50.500	52.900	47.230	45,608
2024-08-27	51.000	52.200	51.000	52.200	46.605	18,430
2024-08-26	50.000	53.000	50.000	52.900	47.230	47,947
2024-08-23	50.000	50.000	50.000	50.000	44.641	0
2024-08-22	50.000	50.000	50.000	50.000	44.641	0
2024-08-21	48.500	50.000	48.500	50.000	44.641	2,733
2024-08-20	50.500	50.500	50.500	50.500	45.087	50
2024-08-19	50.500	50.500	48.500	50.500	45.087	101
2024-08-16	50.400	50.400	50.000	50.000	44.641	1,001
2024-08-15	50.000	50.000	50.000	50.000	44.641	0
2024-08-14	50.000	50.000	50.000	50.000	44.641	1
2024-08-13	48.000	49.150	48.000	49.150	43.882	10,050
2024-08-12	49.000	49.000	49.000	49.000	43.748	6,000
2024-08-09	49.000	49.000	49.000	49.000	43.748	3,000
2024-08-08	49.450	49.450	49.450	49.450	44.150	0
2024-08-07	48.000	50.000	48.000	49.450	44.150	21,030
2024-08-06	47.350	49.500	47.350	48.400	43.212	6,140
2024-08-05	48.350	48.750	46.400	47.950	42.810	23,707
2024-08-02	49.050	49.900	48.350	48.350	43.167	5,020
2024-08-01	50.500	50.800	48.500	50.700	45.266	7,084
2024-07-31	50.500	50.500	50.500	50.500	45.087	50

← NewerPage 9 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.