Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.950	47.000	44.550	46.850	34.582	136,950
2023-08-07	44.950	44.950	44.050	44.050	32.515	3,979
2023-08-04	44.050	44.950	44.050	44.950	33.179	10,628
2023-08-02	42.850	44.000	42.850	44.000	32.478	18,033
2023-08-01	42.900	43.250	42.800	43.100	31.814	19,706
2023-07-31	43.750	43.750	43.750	43.750	32.294	1
2023-07-28	43.600	43.600	43.600	43.600	32.183	7,728
2023-07-27	43.250	43.600	43.250	43.600	32.183	12,254
2023-07-26	43.600	43.600	43.250	43.250	31.925	2,576
2023-07-25	44.100	44.100	43.300	43.500	32.109	55,512
2023-07-24	44.450	44.550	43.700	43.850	32.367	70,841
2023-07-21	44.450	44.450	44.450	44.450	32.810	1,288
2023-07-20	44.950	44.950	43.800	44.200	32.626	41,398
2023-07-19	44.800	44.800	44.800	44.800	33.069	3,864
2023-07-18	44.500	44.800	44.200	44.800	33.069	23,184
2023-07-17	44.550	44.900	44.250	44.650	32.958	35,588
2023-07-14	45.000	45.150	44.850	45.000	33.216	29,484
2023-07-13	45.000	45.000	45.000	45.000	33.216	1
2023-07-12	45.000	45.000	43.900	44.950	33.179	35,394
2023-07-11	44.800	44.800	44.600	44.700	32.995	12,107
2023-07-10	45.900	45.950	43.850	44.000	32.478	42,504
2023-07-07	45.750	45.750	45.400	45.700	33.733	8,468
2023-07-06	45.850	46.000	45.750	45.900	33.881	16,754
2023-07-05	46.750	46.750	45.850	45.850	33.844	6,440
2023-07-04	46.950	46.950	46.400	46.600	34.397	23,888
2023-07-03	45.850	46.100	45.850	46.000	33.954	27,176
2023-06-30	45.850	46.250	45.850	46.250	34.139	17,967
2023-06-29	46.600	47.000	46.600	47.000	34.693	5,154
2023-06-28	46.450	46.450	45.850	46.000	33.954	2,769
2023-06-27	45.850	46.200	45.850	46.200	34.102	32,200
2023-06-26	46.400	47.000	45.500	45.850	33.844	31,042
2023-06-21	46.350	46.350	46.000	46.350	34.213	17,788
2023-06-20	45.950	46.100	45.500	46.100	34.028	11,592
2023-06-19	45.950	45.950	45.500	45.500	33.585	7,733
2023-06-16	46.800	46.800	44.950	45.100	33.290	21,742
2023-06-15	44.950	48.100	44.950	45.050	33.253	142,568
2023-06-14	44.950	44.950	43.550	44.000	32.478	30,422
2023-06-13	43.850	44.000	43.700	44.000	32.478	17,001
2023-06-12	43.100	43.500	42.850	43.150	31.851	55,360
2023-06-09	43.950	43.950	43.950	43.950	32.441	1,289
2023-06-08	43.450	43.500	43.000	43.000	31.740	28,686
2023-06-07	44.400	44.400	43.050	43.350	31.998	116,692
2023-06-06	44.450	44.450	43.600	44.000	32.478	27,310
2023-06-05	42.850	44.500	42.850	43.950	32.441	32,355
2023-06-02	44.750	44.750	42.850	42.850	31.629	18,700
2023-06-01	42.000	44.750	42.000	44.750	33.032	46,706
2023-05-31	41.800	41.800	40.500	41.450	30.596	6,568
2023-05-30	40.550	41.800	40.450	41.800	30.854	17,094
2023-05-29	40.900	41.800	40.500	41.800	30.854	30,935
2023-05-26	41.350	41.750	41.000	41.750	30.817	36,634
2023-05-25	41.500	42.300	41.350	41.350	30.522	28,377
2023-05-24	43.350	43.500	41.300	42.000	31.002	105,814
2023-05-23	43.850	44.000	43.350	43.350	31.998	28,529
2023-05-22	43.350	44.950	43.350	44.450	32.810	33,490
2023-05-19	44.150	44.150	43.400	43.400	32.035	11,773
2023-05-18	44.250	44.250	43.350	44.100	32.552	29,633
2023-05-17	44.050	44.150	44.050	44.150	32.589	5,874
2023-05-16	44.050	44.200	43.250	43.250	31.925	43,792
2023-05-15	44.050	44.500	44.000	44.000	32.478	6,078
2023-05-12	44.200	44.500	44.000	44.050	32.515	14,249

← NewerPage 14 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.