Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	35.750	35.750	35.750	35.750	26.389	12
2022-08-09	34.550	34.550	34.550	34.550	25.503	2,576
2022-08-08	35.700	35.750	34.550	34.550	25.503	5,667
2022-08-05	34.850	35.700	34.850	35.700	26.352	6,504
2022-08-04	32.900	35.000	32.800	34.500	25.466	71,265
2022-08-03	34.450	34.450	34.450	34.450	25.429	128
2022-08-02	34.450	34.450	33.300	33.300	24.580	3,992
2022-08-01	33.300	33.300	33.300	33.300	24.580	4,250
2022-07-29	34.450	34.450	34.450	34.450	25.429	686
2022-07-28	34.450	34.450	34.450	34.450	25.429	0
2022-07-27	34.450	34.450	34.450	34.450	25.429	128
2022-07-26	33.000	34.600	33.000	34.600	25.540	117
2022-07-25	35.550	36.000	35.350	36.000	24.569	28,561
2022-07-22	35.550	35.550	35.550	35.550	24.262	243
2022-07-21	34.150	35.550	34.150	35.550	24.262	27,698
2022-07-20	33.050	34.150	33.050	34.150	23.307	204
2022-07-19	34.150	34.150	34.150	34.150	23.307	192
2022-07-18	33.050	34.200	33.050	34.200	23.341	2,706
2022-07-15	34.150	34.150	34.150	34.150	23.307	4,057
2022-07-14	34.150	34.150	34.150	34.150	23.307	135
2022-07-13	33.100	33.100	33.100	33.100	22.590	3,866
2022-07-12	32.550	33.100	32.550	33.100	22.590	432
2022-07-11	33.050	33.100	33.050	33.100	22.590	2,075
2022-07-08	34.150	34.150	32.550	32.700	22.317	10,314
2022-07-07	34.150	34.150	34.150	34.150	23.307	2,704
2022-07-06	34.150	34.150	34.150	34.150	23.307	0
2022-07-05	34.150	34.150	34.150	34.150	23.307	0
2022-07-04	34.150	34.150	34.150	34.150	23.307	0
2022-07-01	34.150	34.150	34.150	34.150	23.307	0
2022-06-30	34.150	34.150	34.150	34.150	23.307	135
2022-06-29	34.150	34.150	34.150	34.150	23.307	1
2022-06-28	33.000	34.150	33.000	34.150	23.307	8,126
2022-06-27	32.600	32.600	32.600	32.600	22.249	0
2022-06-24	34.150	34.150	32.600	32.600	22.249	1,437
2022-06-23	34.150	34.150	34.150	34.150	23.307	1,352
2022-06-22	34.150	34.150	32.600	34.150	23.307	1,962
2022-06-21	34.150	34.150	34.150	34.150	23.307	0
2022-06-20	32.650	34.150	32.650	34.150	23.307	136
2022-06-17	33.650	34.200	33.500	33.700	23.000	19,388
2022-06-16	34.000	34.000	34.000	34.000	23.205	0
2022-06-15	34.150	34.150	34.000	34.000	23.205	4,598
2022-06-14	35.000	35.000	34.050	34.050	23.239	15,011
2022-06-13	34.500	34.500	34.000	34.150	23.307	9,466
2022-06-10	35.000	35.000	35.000	35.000	23.887	0
2022-06-09	33.950	35.000	33.950	35.000	23.887	2,719
2022-06-08	34.500	34.500	34.500	34.500	23.546	0
2022-06-07	34.500	34.500	34.500	34.500	23.546	0
2022-06-06	34.450	34.500	34.450	34.500	23.546	6,762
2022-06-02	34.500	34.500	34.500	34.500	23.546	1
2022-06-01	34.350	34.400	34.100	34.400	23.478	8,587
2022-05-31	34.350	34.350	34.350	34.350	23.443	1,352
2022-05-30	34.350	34.350	33.400	34.350	23.443	4,261
2022-05-27	33.400	34.350	33.400	34.350	23.443	2,909
2022-05-26	34.350	34.350	33.300	33.300	22.727	830
2022-05-25	35.450	35.450	34.050	34.050	23.239	14,944
2022-05-24	35.500	35.500	35.500	35.500	24.228	0
2022-05-23	35.500	35.500	35.500	35.500	24.228	2,704
2022-05-20	34.200	34.500	34.200	34.500	23.546	6,897
2022-05-19	35.450	35.450	35.450	35.450	24.194	0
2022-05-18	35.450	35.450	35.450	35.450	24.194	1

← NewerPage 18 of 21 · 1,222 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.