Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.850	35.850	35.850	35.850	31.196	1
2023-11-02	35.300	35.300	35.050	35.150	30.587	10,125
2023-11-01	35.950	35.950	34.900	35.100	30.543	23,778
2023-10-31	35.000	35.950	34.900	35.800	31.152	22,414
2023-10-30	35.800	36.250	35.000	36.250	31.544	5,600
2023-10-27	35.550	35.750	35.500	35.750	31.109	13,188
2023-10-26	36.150	36.150	35.700	35.700	31.065	7,519
2023-10-25	36.100	36.100	36.100	36.100	31.413	0
2023-10-24	36.200	36.200	36.100	36.100	31.413	10,080
2023-10-23	36.550	36.550	36.550	36.550	31.805	0
2023-10-20	36.450	37.000	36.450	36.550	31.805	14,672
2023-10-19	36.450	36.450	36.450	36.450	31.718	1,120
2023-10-18	35.750	36.450	35.750	36.450	31.718	2,240
2023-10-17	35.850	36.100	35.800	36.000	31.326	14,000
2023-10-16	36.000	36.000	36.000	36.000	31.326	3,360
2023-10-13	35.950	36.250	35.950	36.250	31.544	8,424
2023-10-12	35.800	36.150	35.800	36.000	31.326	18,368
2023-10-11	36.000	36.550	35.850	36.000	31.326	26,303
2023-10-06	36.450	36.450	36.450	36.450	31.718	3,360
2023-10-05	36.350	36.350	36.150	36.300	31.587	9,049
2023-10-04	36.500	36.550	36.150	36.450	31.718	14,092
2023-10-03	38.100	38.100	36.000	36.000	31.326	57,089
2023-10-02	36.850	37.600	36.850	36.850	32.066	17,871
2023-09-28	37.100	37.650	36.900	37.500	32.632	30,565
2023-09-27	38.300	38.450	37.100	37.100	32.284	13,136
2023-09-26	38.600	38.600	38.450	38.450	33.458	6,720
2023-09-25	39.500	39.550	38.300	38.300	33.328	32,525
2023-09-22	39.400	39.400	39.400	39.400	34.285	1,120
2023-09-21	39.300	39.300	39.300	39.300	34.198	0
2023-09-20	39.300	39.500	39.150	39.300	34.198	24,640
2023-09-19	39.400	39.600	39.350	39.600	34.459	42,879
2023-09-18	39.400	39.950	39.350	39.500	34.372	24,640
2023-09-15	39.700	40.000	39.500	39.500	34.372	12,794
2023-09-14	39.000	39.000	39.000	39.000	33.937	0
2023-09-13	39.000	39.000	39.000	39.000	33.937	0
2023-09-12	39.000	39.000	38.850	39.000	33.937	10,080
2023-09-11	38.550	39.000	38.550	39.000	33.937	3,864
2023-09-08	38.900	38.900	38.900	38.900	33.850	0
2023-09-07	40.000	40.400	38.750	38.900	33.850	116,923
2023-09-06	41.300	41.350	40.700	40.850	35.547	29,123
2023-09-05	41.650	41.800	41.150	41.150	35.808	86,576
2023-09-04	41.900	42.050	41.750	41.900	36.460	35,840
2023-09-01	42.150	42.450	42.000	42.200	36.721	28,112
2023-08-31	42.500	42.650	42.000	42.500	36.982	31,416
2023-08-30	43.050	43.150	41.900	43.150	37.548	105,840
2023-08-29	45.900	45.900	41.000	43.350	37.722	157,346
2023-08-28	46.000	46.950	46.000	46.950	34.656	10,743
2023-08-25	45.900	46.000	45.850	46.000	33.954	9,151
2023-08-24	46.650	46.650	45.900	46.500	34.324	13,008
2023-08-23	46.000	46.650	46.000	46.650	34.434	7,728
2023-08-22	45.850	46.000	45.550	45.550	33.622	3,391
2023-08-21	46.500	46.650	46.000	46.200	34.102	40,122
2023-08-18	46.500	46.500	46.200	46.200	34.102	5,152
2023-08-17	46.200	46.200	46.200	46.200	34.102	79
2023-08-16	46.350	46.400	46.000	46.200	34.102	34,034
2023-08-15	46.400	46.700	46.400	46.700	34.471	5,370
2023-08-14	46.500	46.900	46.350	46.350	34.213	65,448
2023-08-11	46.800	47.300	46.500	47.000	34.693	113,732
2023-08-10	46.550	46.850	45.950	46.800	34.545	76,006
2023-08-09	47.750	48.200	47.000	47.500	35.062	52,511

← NewerPage 13 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.