Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.000	30.000	30.000	30.000	22.144	0
2022-11-03	29.950	30.000	29.900	30.000	22.144	10,313
2022-11-02	30.650	30.650	29.950	30.650	22.624	1,290
2022-11-01	30.000	30.650	29.950	30.650	22.624	19,443
2022-10-31	28.900	30.000	28.900	30.000	22.144	36,720
2022-10-28	28.750	28.800	28.750	28.800	21.258	7,728
2022-10-27	28.600	28.750	28.600	28.750	21.222	2,576
2022-10-26	28.600	28.650	28.500	28.650	21.148	41,628
2022-10-25	29.850	29.950	29.800	29.900	22.070	13,618
2022-10-24	30.000	30.000	29.950	29.950	22.107	7,084
2022-10-21	29.950	30.500	29.950	30.000	22.144	7,944
2022-10-20	29.950	31.300	29.950	31.300	23.104	6,991
2022-10-19	29.950	31.300	29.950	31.300	23.104	1,456
2022-10-18	31.300	31.300	31.300	31.300	23.104	1,288
2022-10-17	31.300	31.300	31.300	31.300	23.104	0
2022-10-14	31.300	31.300	31.300	31.300	23.104	1
2022-10-13	30.000	30.100	30.000	30.100	22.218	10,471
2022-10-12	30.100	31.300	29.950	30.150	22.255	25,323
2022-10-11	30.050	31.450	29.950	30.150	22.255	34,803
2022-10-07	31.450	31.450	31.450	31.450	23.215	0
2022-10-06	31.450	31.450	31.450	31.450	23.215	0
2022-10-05	30.050	31.450	30.000	31.450	23.215	2,855
2022-10-04	31.500	31.500	31.500	31.500	23.251	1,300
2022-10-03	31.450	31.450	29.950	30.000	22.144	3,221
2022-09-30	30.100	30.100	30.100	30.100	22.218	0
2022-09-29	30.100	30.100	30.100	30.100	22.218	0
2022-09-28	31.500	31.500	30.100	30.100	22.218	7,922
2022-09-27	31.500	31.500	31.500	31.500	23.251	0
2022-09-26	31.450	31.600	29.950	31.500	23.251	30,332
2022-09-23	31.400	31.650	31.400	31.400	23.178	10,690
2022-09-22	31.750	31.750	31.750	31.750	23.436	0
2022-09-21	31.750	31.750	31.750	31.750	23.436	0
2022-09-20	31.750	31.750	31.750	31.750	23.436	0
2022-09-19	31.750	31.750	31.750	31.750	23.436	0
2022-09-16	31.800	31.800	31.750	31.750	23.436	3,207
2022-09-15	31.850	31.950	31.850	31.950	23.584	7,728
2022-09-14	32.500	32.500	32.500	32.500	23.990	0
2022-09-13	32.000	32.750	31.550	32.500	23.990	19,004
2022-09-12	33.050	33.050	33.050	33.050	24.396	808
2022-09-08	31.650	33.050	31.650	31.700	23.399	15,729
2022-09-07	33.050	33.050	33.050	33.050	24.396	0
2022-09-06	33.050	33.050	33.050	33.050	24.396	115
2022-09-05	32.650	32.650	32.650	32.650	24.100	2,640
2022-09-02	31.700	32.650	31.700	32.650	24.100	2,608
2022-09-01	31.800	32.000	31.500	32.000	23.620	5,615
2022-08-31	31.900	32.650	31.500	32.650	24.100	21,271
2022-08-30	32.000	32.000	32.000	32.000	23.620	0
2022-08-29	32.000	32.000	32.000	32.000	23.620	0
2022-08-26	31.850	32.000	31.850	32.000	23.620	5,345
2022-08-25	32.750	32.750	31.850	31.850	23.510	1,352
2022-08-24	32.800	32.800	32.300	32.700	24.137	16,872
2022-08-23	32.350	32.700	32.350	32.700	24.137	5,152
2022-08-22	32.350	32.350	32.350	32.350	23.879	1,288
2022-08-19	33.050	33.050	33.050	33.050	24.396	128
2022-08-18	32.500	33.050	32.500	33.050	24.396	2,936
2022-08-17	32.000	33.050	32.000	33.050	24.396	7,896
2022-08-16	32.650	33.000	32.200	32.800	24.211	54,096
2022-08-15	34.050	34.050	31.800	33.050	24.396	78,794
2022-08-12	34.700	35.000	34.500	34.500	25.466	55,834
2022-08-11	34.600	34.600	34.600	34.600	25.540	2,576

← NewerPage 17 of 21 · 1,217 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.