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
2026-01-22	32.100	32.750	31.200	31.500	30.412	10,340
2026-01-21	32.100	32.100	32.100	32.100	30.991	1,000
2026-01-20	33.500	33.700	32.500	33.000	31.860	4,100
2026-01-19	32.000	33.500	32.000	32.000	30.895	2,215
2026-01-16	34.000	34.000	32.300	33.450	32.295	6,211
2026-01-15	34.000	34.000	32.300	34.000	32.826	158
2026-01-14	34.000	34.000	32.300	33.500	32.343	4,240
2026-01-13	34.000	34.000	34.000	34.000	32.826	10
2026-01-12	36.000	36.000	32.500	34.000	32.826	15,110
2026-01-09	32.400	36.750	32.400	36.000	34.757	87,548
2026-01-08	30.500	33.150	29.850	31.050	29.978	1,528,600
2026-01-07	30.500	32.000	29.900	31.000	29.929	9,634
2026-01-06	31.500	31.500	31.500	31.500	30.412	0
2026-01-05	31.400	32.100	30.800	31.500	30.412	7,612
2026-01-02	31.050	31.550	29.500	31.000	29.929	40,543
2025-12-31	30.900	31.800	30.250	30.500	29.447	34,499
2025-12-30	32.050	33.150	31.350	32.000	30.895	49,155
2025-12-29	35.500	35.500	32.800	33.000	31.860	27,608
2025-12-26	35.500	35.500	35.500	35.500	34.274	1,398
2025-12-24	36.500	36.500	35.000	35.500	34.274	11,290
2025-12-23	35.150	36.500	35.150	36.500	35.239	2,060
2025-12-22	36.100	37.000	36.100	37.000	35.722	4,105
2025-12-19	36.300	38.200	36.300	38.200	36.881	2,279
2025-12-18	36.600	38.200	36.600	38.200	36.881	796
2025-12-17	37.450	38.800	37.450	37.450	36.157	4,200
2025-12-16	38.000	38.000	38.000	38.000	36.688	0
2025-12-15	39.450	39.450	38.000	38.000	36.688	1,339
2025-12-12	39.450	39.450	39.450	39.450	38.087	100
2025-12-11	39.450	39.450	39.450	39.450	38.087	12
2025-12-10	39.400	39.400	39.400	39.400	38.039	12
2025-12-09	40.000	40.000	38.300	39.400	38.039	2,675
2025-12-08	40.300	40.300	38.300	40.000	38.618	3,981
2025-12-05	40.000	40.300	39.500	40.300	38.908	10,050
2025-12-04	40.200	40.500	38.500	40.000	38.618	6,143
2025-12-03	40.000	40.200	38.500	40.200	38.812	7,186
2025-12-02	40.000	40.000	40.000	40.000	38.618	28
2025-12-01	40.000	40.000	40.000	40.000	38.618	25
2025-11-28	39.900	40.000	39.900	40.000	38.618	264
2025-11-27	39.900	39.900	39.900	39.900	38.522	12
2025-11-26	39.900	39.900	39.900	39.900	38.522	62
2025-11-25	38.900	40.000	38.500	39.900	38.522	7,043
2025-11-24	39.000	39.000	38.000	39.000	37.653	222
2025-11-21	42.000	42.000	38.000	39.800	38.425	6,490
2025-11-20	38.600	38.600	38.000	38.600	37.267	7,208
2025-11-19	39.000	39.000	37.050	37.300	36.012	6,099
2025-11-18	39.450	40.000	37.550	39.000	37.653	12,249
2025-11-17	39.200	39.450	38.850	39.450	38.087	6,116
2025-11-14	40.000	40.000	38.000	39.450	38.087	14,173
2025-11-13	40.000	40.000	40.000	40.000	38.618	12
2025-11-12	40.000	40.500	38.000	40.500	39.101	21,150
2025-11-11	40.000	40.000	40.000	40.000	38.618	13
2025-11-10	40.450	40.450	40.450	40.450	39.053	11
2025-11-07	40.450	40.450	38.500	40.450	39.053	1,162
2025-11-06	40.450	40.450	40.450	40.450	39.053	118
2025-11-05	40.450	40.450	40.450	40.450	39.053	15
2025-11-04	40.450	40.450	40.300	40.450	39.053	120
2025-11-03	39.000	40.500	38.500	40.500	39.101	28,903
2025-10-31	40.450	40.450	38.500	39.000	37.653	5,356
2025-10-30	40.500	40.500	40.450	40.450	39.053	2,035
2025-10-29	40.200	41.000	39.000	40.500	39.101	23,561

← NewerPage 4 of 5 · 242 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.