Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	30.050	30.200	29.850	30.000	26.105	32,480
2024-05-06	29.950	30.100	29.800	30.000	26.105	42,560
2024-05-03	30.150	30.150	30.000	30.050	26.149	22,400
2024-05-02	30.000	30.150	29.950	30.150	26.236	40,320
2024-04-30	30.000	30.250	30.000	30.000	26.105	17,920
2024-04-29	30.200	30.200	30.050	30.100	26.192	20,160
2024-04-26	30.200	30.250	30.050	30.150	26.236	26,880
2024-04-25	29.950	30.100	29.950	30.100	26.192	64,960
2024-04-24	29.900	29.950	29.600	29.950	26.062	59,360
2024-04-23	29.800	29.950	29.800	29.850	25.975	14,560
2024-04-22	29.550	30.000	29.550	29.800	25.931	51,520
2024-04-19	29.800	30.000	29.800	29.850	25.975	43,680
2024-04-18	30.450	30.450	30.100	30.100	26.192	10,080
2024-04-17	30.000	30.150	30.000	30.100	26.192	31,360
2024-04-16	30.500	30.500	30.000	30.000	26.105	56,000
2024-04-15	30.900	30.900	30.600	30.700	26.714	17,920
2024-04-12	30.200	30.450	30.200	30.450	26.497	29,120
2024-04-11	30.250	30.450	30.200	30.200	26.279	22,400
2024-04-10	30.400	30.500	30.300	30.450	26.497	89,600
2024-04-09	30.350	30.450	30.350	30.400	26.453	56,000
2024-04-08	30.300	30.400	30.300	30.350	26.410	60,480
2024-04-03	30.450	30.500	30.200	30.300	26.366	52,640
2024-04-02	30.550	30.650	30.450	30.450	26.497	53,760
2024-04-01	30.500	30.650	30.450	30.550	26.584	73,920
2024-03-29	31.000	31.000	30.700	30.750	26.758	13,440
2024-03-28	31.000	31.050	30.500	31.050	27.019	204,960
2024-03-27	31.000	31.150	30.950	31.050	27.019	48,160
2024-03-26	30.600	30.600	30.600	30.600	26.627	0
2024-03-25	30.500	31.250	30.500	30.600	26.627	137,760
2024-03-22	30.500	30.550	30.350	30.450	26.497	86,240
2024-03-21	30.700	30.700	30.250	30.500	26.540	80,640
2024-03-20	30.300	30.500	30.250	30.250	26.323	59,360
2024-03-19	30.550	30.550	30.300	30.300	26.366	68,320
2024-03-18	30.500	30.500	30.500	30.500	26.540	0
2024-03-15	30.500	30.500	30.200	30.500	26.540	38,080
2024-03-14	30.250	30.550	30.100	30.500	26.540	182,560
2024-03-13	30.800	30.800	30.100	30.400	26.453	136,640
2024-03-12	31.000	31.050	30.800	30.800	26.801	30,240
2024-03-11	30.950	31.050	30.650	31.000	26.975	39,200
2024-03-08	31.000	31.300	30.250	31.000	26.975	134,400
2024-03-07	32.150	32.150	31.000	31.000	26.975	217,280
2024-03-06	31.800	32.200	31.700	32.150	27.976	118,720
2024-03-05	32.000	32.050	31.700	32.000	27.846	164,640
2024-03-04	31.900	32.150	31.700	32.000	27.846	172,480
2024-03-01	32.100	32.650	31.550	31.900	27.759	304,640
2024-02-29	31.250	32.300	31.050	32.200	28.020	282,240
2024-02-27	31.450	31.450	30.750	31.000	26.975	164,640
2024-02-26	31.500	31.550	31.350	31.400	27.323	142,240
2024-02-23	31.200	31.750	30.700	31.500	27.411	192,640
2024-02-22	31.500	31.750	31.000	31.200	27.149	196,000
2024-02-21	30.950	31.900	30.800	31.400	27.323	305,760
2024-02-20	30.550	30.800	30.050	30.600	26.627	271,040
2024-02-19	30.100	30.500	30.000	30.050	26.149	507,360
2024-02-16	30.000	30.100	30.000	30.050	26.149	400,960
2024-02-15	30.400	30.750	29.600	29.850	25.975	579,040
2024-02-05	30.300	31.450	30.050	30.400	26.453	896,000
2024-02-02	30.000	33.450	29.500	31.900	27.759	1,825,600
2024-02-01	35.050	35.300	34.850	34.900	30.369	215,654
2024-01-31	35.150	35.450	35.100	35.100	30.543	108,950
2024-01-30	35.150	35.450	35.000	35.300	30.717	236,742

← NewerPage 11 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.