Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.350	35.850	35.000	35.150	30.587	187,382
2024-01-26	35.150	35.350	34.850	35.150	30.587	85,430
2024-01-25	35.100	35.100	34.150	35.000	30.456	31,992
2024-01-24	34.950	35.150	34.750	35.000	30.456	88,167
2024-01-23	34.700	34.950	34.050	34.800	30.282	49,125
2024-01-22	35.100	35.100	34.750	35.000	30.456	30,616
2024-01-19	35.350	35.500	34.700	34.900	30.369	95,083
2024-01-18	36.200	36.250	35.450	35.600	30.978	29,148
2024-01-17	36.300	36.500	36.000	36.300	31.587	80,094
2024-01-16	37.050	37.050	36.000	36.000	31.326	50,448
2024-01-15	36.900	37.200	36.900	37.050	32.240	48,853
2024-01-12	37.000	37.150	36.950	37.000	32.196	28,000
2024-01-11	36.800	37.150	36.800	37.150	32.327	5,824
2024-01-10	37.250	37.500	36.850	37.100	32.284	44,256
2024-01-09	37.200	37.500	36.900	37.200	32.371	22,400
2024-01-08	37.050	37.200	37.050	37.200	32.371	53,222
2024-01-05	37.650	37.950	36.700	37.000	32.196	117,046
2024-01-04	39.100	39.100	37.000	37.500	32.632	142,105
2024-01-03	39.150	40.000	38.900	39.000	33.937	95,110
2024-01-02	37.850	39.800	37.700	39.150	34.067	269,024
2023-12-29	37.150	37.950	37.000	37.050	32.240	105,781
2023-12-28	36.600	37.150	36.450	37.000	32.196	43,512
2023-12-27	36.300	36.700	36.150	36.400	31.674	72,556
2023-12-26	35.950	36.300	35.800	36.200	31.500	22,291
2023-12-25	36.000	36.200	35.750	36.050	31.370	30,244
2023-12-22	36.550	36.600	35.000	35.900	31.239	58,611
2023-12-21	36.450	36.500	35.700	36.500	31.761	15,683
2023-12-20	36.450	36.450	36.450	36.450	31.718	1,121
2023-12-19	36.450	36.450	36.000	36.400	31.674	5,972
2023-12-18	35.050	36.450	35.050	36.450	31.718	2,257
2023-12-15	35.150	36.350	34.950	36.300	31.587	38,326
2023-12-14	35.050	35.100	34.650	35.100	30.543	12,342
2023-12-13	34.650	35.000	34.650	34.850	30.326	34,097
2023-12-12	34.650	34.650	34.650	34.650	30.152	1,120
2023-12-11	34.800	34.850	34.700	34.850	30.326	7,918
2023-12-08	34.850	35.000	34.850	35.000	30.456	6,720
2023-12-07	35.050	35.250	35.000	35.250	30.674	7,840
2023-12-06	36.250	36.250	35.500	36.250	31.544	11,971
2023-12-05	36.250	36.250	35.800	35.800	31.152	4,543
2023-12-04	35.000	36.250	35.000	36.250	31.544	13,506
2023-12-01	35.000	35.000	35.000	35.000	30.456	2,240
2023-11-30	34.600	35.000	34.600	35.000	30.456	952
2023-11-29	34.500	34.750	34.500	34.750	30.239	11,376
2023-11-28	35.200	35.200	34.550	35.100	30.543	6,312
2023-11-27	35.050	35.100	34.550	34.550	30.065	9,359
2023-11-24	34.900	35.000	34.900	35.000	30.456	4,603
2023-11-23	34.650	34.800	34.250	34.800	30.282	15,680
2023-11-22	34.350	34.600	34.300	34.600	30.108	18,592
2023-11-21	34.700	35.000	34.400	34.600	30.108	20,384
2023-11-20	34.150	34.650	34.000	34.650	30.152	16,968
2023-11-17	34.150	34.300	33.250	34.000	29.586	61,827
2023-11-16	35.000	35.000	34.000	34.300	29.847	13,007
2023-11-15	34.350	35.000	34.200	35.000	30.456	29,576
2023-11-14	35.000	35.000	35.000	35.000	30.456	1
2023-11-13	34.350	35.000	34.350	35.000	30.456	3,375
2023-11-10	35.100	35.100	34.350	34.700	30.195	44,020
2023-11-09	35.200	35.200	34.700	35.100	30.543	14,787
2023-11-08	35.100	35.100	34.850	35.000	30.456	10,193
2023-11-07	35.950	35.950	35.000	35.000	30.456	7,505
2023-11-06	34.850	35.950	34.850	35.950	31.283	7,841

← NewerPage 12 of 21 · 1,221 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.