Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.850	40.850	40.850	40.850	30.153	6
2023-02-07	39.650	40.900	39.600	40.850	30.153	15,468
2023-02-06	39.650	41.000	39.550	40.950	30.227	35,948
2023-02-03	39.150	39.500	39.150	39.500	29.157	10,333
2023-02-02	41.000	41.000	39.450	39.800	29.378	5,282
2023-02-01	39.500	40.000	39.000	40.000	29.526	29,544
2023-01-31	37.700	39.550	37.700	39.000	28.787	48,180
2023-01-30	38.150	38.900	37.700	38.900	28.714	7,870
2023-01-17	37.600	38.150	37.600	38.150	28.160	5,164
2023-01-16	37.600	38.150	37.600	38.150	28.160	4,586
2023-01-13	38.150	38.150	38.150	38.150	28.160	1,298
2023-01-12	38.200	38.200	37.550	38.200	28.197	1,411
2023-01-11	38.200	38.250	37.000	38.200	28.197	4,839
2023-01-10	36.450	38.200	36.450	38.200	28.197	42,106
2023-01-09	35.600	36.550	35.600	36.500	26.942	23,415
2023-01-06	35.600	35.600	35.600	35.600	26.278	12
2023-01-05	35.200	35.400	35.200	35.400	26.130	2,689
2023-01-04	35.600	35.600	35.200	35.600	26.278	771
2023-01-03	34.750	35.600	34.700	35.600	26.278	7,753
2022-12-30	35.700	35.700	35.700	35.700	26.352	1
2022-12-29	35.350	35.350	35.350	35.350	26.093	3,864
2022-12-28	36.500	36.500	35.700	36.200	26.721	4,091
2022-12-27	36.500	36.500	35.700	36.500	26.942	2,615
2022-12-26	35.700	36.500	35.700	36.500	26.942	3,028
2022-12-23	36.500	36.500	36.500	36.500	26.942	1
2022-12-22	35.650	36.500	35.500	36.500	26.942	19,023
2022-12-21	37.250	37.250	35.750	37.200	27.459	151
2022-12-20	35.750	37.250	35.750	37.250	27.496	1,300
2022-12-19	36.900	37.300	36.850	37.300	27.533	9,080
2022-12-16	35.750	37.450	35.700	37.450	27.643	94,096
2022-12-15	35.750	36.000	35.500	35.700	26.352	26,404
2022-12-14	37.150	38.100	35.750	36.950	27.274	74,324
2022-12-13	34.850	37.300	34.850	36.200	26.721	91,982
2022-12-12	33.200	35.200	33.200	34.850	25.724	88,452
2022-12-09	31.800	33.250	31.000	32.500	23.990	46,304
2022-12-08	30.800	31.000	30.800	31.000	22.882	394
2022-12-07	31.050	31.050	31.000	31.000	22.882	7,728
2022-12-06	31.850	31.850	31.850	31.850	23.510	3,864
2022-12-05	30.900	31.850	30.900	31.850	23.510	17,407
2022-12-02	30.350	30.900	30.350	30.550	22.550	12,427
2022-12-01	30.400	31.200	30.400	30.750	22.698	16,652
2022-11-30	31.250	31.250	31.250	31.250	23.067	0
2022-11-29	31.500	31.500	31.250	31.250	23.067	65
2022-11-28	30.300	30.300	30.300	30.300	22.366	1
2022-11-25	30.450	30.600	30.300	30.300	22.366	14,768
2022-11-24	30.400	30.600	30.400	30.600	22.587	7,728
2022-11-23	30.600	30.600	30.600	30.600	22.587	0
2022-11-22	30.500	30.600	30.500	30.600	22.587	11,592
2022-11-21	30.400	31.500	30.400	31.500	23.251	6,446
2022-11-18	30.400	30.400	30.400	30.400	22.439	3,155
2022-11-17	31.200	31.200	31.200	31.200	23.030	1
2022-11-16	30.500	30.500	30.400	30.500	22.513	28,464
2022-11-15	30.000	30.700	30.000	30.500	22.513	16,960
2022-11-14	29.800	30.650	29.750	30.650	22.624	18,589
2022-11-11	30.300	30.650	30.000	30.050	22.181	12,880
2022-11-10	29.950	30.650	29.950	30.650	22.624	12,248
2022-11-09	30.000	30.650	30.000	30.650	22.624	3,865
2022-11-08	29.500	30.000	29.500	30.000	22.144	10,754
2022-11-07	30.650	30.650	30.650	30.650	22.624	64
2022-11-04	30.000	30.000	30.000	30.000	22.144	0

← NewerPage 16 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.