Acmepoint Energy Services Co.,LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.950	49.900	46.950	47.100	46.106	261,000
2024-08-01	49.000	51.000	47.750	50.100	49.042	336,000
2024-07-31	47.750	50.000	47.750	47.950	46.938	354,000
2024-07-30	48.400	49.700	46.800	48.000	46.987	366,000
2024-07-29	52.400	54.300	51.100	51.100	44.466	392,000
2024-07-26	53.900	53.900	49.200	52.500	45.684	539,840
2024-07-23	58.500	58.500	53.900	53.900	46.902	953,120
2024-07-22	61.800	62.000	54.000	59.800	52.036	1,415,680
2024-07-19	53.500	59.900	53.500	58.300	50.731	1,797,600
2024-07-18	50.000	55.500	48.500	54.700	47.599	2,181,760
2024-07-17	50.500	50.500	46.350	50.500	43.944	2,644,320
2024-07-16	45.950	45.950	45.950	45.950	39.985	684,320
2024-07-15	41.800	41.800	41.800	41.800	36.373	617,120
2024-07-12	37.850	38.200	37.000	38.000	33.067	128,800
2024-07-11	38.000	38.700	37.900	37.900	32.980	161,280
2024-07-10	40.400	40.400	38.600	38.600	33.589	211,680
2024-07-09	38.250	39.750	36.200	39.300	34.198	215,040
2024-07-08	38.050	39.150	38.050	38.200	33.241	165,760
2024-07-05	39.750	39.850	38.200	38.700	33.676	322,560
2024-07-04	40.000	40.450	39.150	39.200	34.111	367,360
2024-07-03	40.700	40.950	39.000	39.450	34.328	627,200
2024-07-02	42.000	42.850	39.600	41.000	35.677	1,086,400
2024-07-01	36.850	40.700	35.500	40.700	35.416	1,008,000
2024-06-28	39.000	39.000	35.000	37.000	32.196	799,680
2024-06-27	40.000	43.400	38.050	38.600	33.589	1,627,360
2024-06-26	36.300	39.700	36.200	39.700	34.546	1,471,680
2024-06-25	36.100	36.100	36.000	36.100	31.413	689,920
2024-06-24	30.000	32.850	30.000	32.850	28.585	215,040
2024-06-21	30.000	30.200	29.850	29.900	26.018	77,280
2024-06-20	30.100	30.100	30.000	30.000	26.105	50,400
2024-06-19	30.000	30.050	30.000	30.000	26.105	29,120
2024-06-18	30.000	30.000	29.950	30.000	26.105	44,800
2024-06-17	29.950	30.250	29.900	30.000	26.105	48,160
2024-06-14	29.950	30.100	29.900	29.900	26.018	17,920
2024-06-13	30.100	30.200	29.950	29.950	26.062	16,800
2024-06-12	30.200	30.200	29.900	29.900	26.018	25,760
2024-06-11	30.100	30.100	29.900	30.000	26.105	104,160
2024-06-07	29.800	30.100	29.800	30.100	26.192	51,520
2024-06-06	30.000	30.000	29.750	29.800	25.931	49,280
2024-06-05	30.000	30.100	30.000	30.050	26.149	14,560
2024-06-04	29.950	30.100	29.950	29.950	26.062	24,640
2024-06-03	30.000	30.150	29.950	30.100	26.192	62,720
2024-05-31	30.000	30.150	29.850	29.950	26.062	68,320
2024-05-30	29.850	30.000	29.700	29.850	25.975	25,760
2024-05-29	30.100	30.100	30.000	30.000	26.105	45,920
2024-05-28	29.800	30.150	29.800	30.100	26.192	6,720
2024-05-27	30.100	30.100	30.000	30.100	26.192	23,520
2024-05-24	29.900	30.150	29.900	30.000	26.105	20,160
2024-05-23	30.300	30.300	30.000	30.200	26.279	7,840
2024-05-22	30.500	30.500	29.750	30.300	26.366	14,560
2024-05-21	30.400	30.450	30.200	30.400	26.453	40,320
2024-05-20	30.400	30.400	30.300	30.400	26.453	29,120
2024-05-17	30.100	30.400	30.100	30.400	26.453	33,600
2024-05-16	30.100	30.250	30.100	30.200	26.279	22,400
2024-05-15	30.150	30.200	29.150	30.150	26.236	34,720
2024-05-14	30.350	30.350	30.100	30.150	26.236	59,360
2024-05-13	30.500	30.500	29.700	30.450	26.497	42,560
2024-05-10	29.700	30.100	29.650	30.100	26.192	69,440
2024-05-09	30.300	30.300	30.000	30.000	26.105	58,240
2024-05-08	29.800	30.300	29.700	30.300	26.366	38,080

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2030 TWD
2025-07-10	0.4986 TWD
2024-07-30	0.2240 TWD
2023-08-29	1.1500 TWD
2022-07-26	1.0500 TWD
2021-08-26	2.3000 TWD
2020-07-22	2.0000 TWD
2019-08-05	0.9781 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.