Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.150	44.300	43.700	44.150	32.589	78,052
2023-05-10	44.000	45.050	44.000	44.000	32.478	33,588
2023-05-09	47.000	47.000	43.750	44.600	32.921	103,161
2023-05-08	47.400	47.500	46.500	47.200	34.840	22,127
2023-05-05	47.050	47.300	47.000	47.000	34.693	48,835
2023-05-04	46.900	47.450	46.800	46.800	34.545	98,964
2023-05-03	45.900	46.000	45.850	45.850	33.844	9,788
2023-05-02	45.350	46.200	45.350	46.000	33.954	29,134
2023-04-28	45.450	47.100	45.450	45.600	33.659	23,187
2023-04-27	45.400	45.700	45.350	45.500	33.585	9,884
2023-04-26	46.050	46.050	45.200	45.600	33.659	17,049
2023-04-25	46.150	46.500	46.100	46.250	34.139	13,202
2023-04-24	47.100	47.150	46.800	47.000	34.693	12,145
2023-04-21	47.000	47.000	46.000	46.800	34.545	75,992
2023-04-20	46.600	46.950	46.300	46.950	34.656	74,533
2023-04-19	46.650	47.450	45.850	46.800	34.545	50,307
2023-04-18	45.800	46.500	45.800	46.100	34.028	37,429
2023-04-17	45.500	45.850	44.900	45.350	33.475	32,032
2023-04-14	46.100	46.150	45.000	45.100	33.290	81,842
2023-04-13	46.250	46.250	45.500	45.500	33.585	36,901
2023-04-12	46.000	46.250	44.850	46.250	34.139	67,299
2023-04-11	45.000	46.500	45.000	46.150	34.065	91,006
2023-04-10	44.950	44.950	44.150	44.150	32.589	5,152
2023-04-07	44.450	44.650	44.000	44.300	32.700	59,875
2023-04-06	44.950	45.000	44.000	44.200	32.626	72,498
2023-03-31	45.000	45.100	44.000	44.500	32.847	86,831
2023-03-30	45.000	45.500	45.000	45.150	33.327	19,468
2023-03-29	46.600	46.750	46.000	46.000	33.954	55,789
2023-03-28	46.550	46.600	46.000	46.600	34.397	25,252
2023-03-27	44.550	46.550	44.550	46.550	34.360	8,610
2023-03-24	44.550	45.000	44.450	45.000	33.216	40,211
2023-03-23	46.750	46.800	43.750	45.500	33.585	158,395
2023-03-22	41.850	47.000	41.850	46.150	34.065	282,676
2023-03-21	41.500	41.950	41.200	41.700	30.780	54,402
2023-03-20	40.900	41.450	40.900	41.450	30.596	43,920
2023-03-17	40.150	41.550	40.150	41.550	30.670	11,424
2023-03-16	41.050	41.600	41.000	41.600	30.707	23,490
2023-03-15	41.600	41.650	41.100	41.350	30.522	32,625
2023-03-14	41.500	41.500	41.050	41.100	30.338	16,744
2023-03-13	41.500	41.950	40.850	41.450	30.596	42,203
2023-03-10	41.000	41.500	40.500	40.500	29.895	67,106
2023-03-09	41.400	41.950	38.950	41.950	30.965	57,617
2023-03-08	41.450	41.450	40.000	40.850	30.153	810
2023-03-07	41.450	41.450	40.650	41.450	30.596	15,119
2023-03-06	40.700	41.500	40.700	40.700	30.042	21,597
2023-03-03	40.950	41.450	40.700	41.450	30.596	34,236
2023-03-02	39.850	41.000	39.850	40.250	29.710	25,574
2023-03-01	39.850	40.600	39.800	40.600	29.968	2,641
2023-02-24	40.400	41.450	39.850	39.850	29.415	42,608
2023-02-23	40.400	40.450	38.550	40.000	29.526	18,972
2023-02-22	40.400	40.400	40.400	40.400	29.821	2,962
2023-02-21	40.400	40.400	40.400	40.400	29.821	1,288
2023-02-20	40.400	40.400	40.000	40.000	29.526	1,674
2023-02-17	40.400	40.400	40.000	40.000	29.526	3,925
2023-02-16	39.500	40.400	38.550	40.400	29.821	19,004
2023-02-15	40.000	40.250	39.500	40.000	29.526	15,832
2023-02-14	40.950	41.450	40.000	40.250	29.710	23,052
2023-02-13	39.600	41.500	39.600	40.650	30.005	33,182
2023-02-10	39.650	41.050	39.600	39.600	29.230	5,293
2023-02-09	40.850	41.050	39.600	40.400	29.821	13,347

← NewerPage 15 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.