Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.350	34.500	34.200	34.450	23.512	26,811
2022-05-16	34.450	35.850	34.400	34.400	23.478	2,800
2022-05-13	34.600	34.600	34.500	34.500	23.546	4,395
2022-05-12	35.800	35.800	35.800	35.800	24.433	0
2022-05-11	36.250	36.250	35.350	35.800	24.433	2,048
2022-05-10	36.250	36.250	36.250	36.250	24.740	405
2022-05-09	36.550	36.550	36.000	36.050	24.604	15,286
2022-05-06	37.300	37.300	37.300	37.300	25.457	0
2022-05-05	36.950	37.300	36.700	37.300	25.457	16,230
2022-05-04	36.500	36.500	36.500	36.500	24.911	0
2022-05-03	36.800	36.800	36.500	36.500	24.911	3,247
2022-04-29	36.350	36.950	36.300	36.950	25.218	13,734
2022-04-28	36.600	36.950	36.100	36.950	25.218	13,199
2022-04-27	36.150	36.900	36.150	36.400	24.843	10,784
2022-04-26	36.150	36.150	36.150	36.150	24.672	1,352
2022-04-25	36.800	37.300	36.300	36.300	24.774	11,410
2022-04-22	37.050	37.050	37.050	37.050	25.286	2,704
2022-04-21	37.900	37.950	37.900	37.950	25.900	5,409
2022-04-20	37.900	37.900	37.900	37.900	25.866	284
2022-04-19	37.950	37.950	37.000	37.900	25.866	2,799
2022-04-18	37.950	37.950	37.950	37.950	25.900	1
2022-04-15	37.500	37.700	37.050	37.500	25.593	14,267
2022-04-14	38.000	38.000	38.000	38.000	25.934	0
2022-04-13	38.000	38.000	38.000	38.000	25.934	0
2022-04-12	37.550	38.450	37.550	38.000	25.934	5,882
2022-04-11	37.550	37.550	37.550	37.550	25.627	135
2022-04-08	37.850	37.850	37.350	37.600	25.661	37,679
2022-04-07	37.950	38.000	37.250	37.950	25.900	54,768
2022-04-06	37.950	38.300	37.950	38.300	26.139	1,441
2022-04-01	39.000	39.000	39.000	39.000	26.617	25
2022-03-31	38.800	38.950	38.800	38.950	26.583	6,883
2022-03-30	39.400	39.400	38.500	38.500	26.276	61,081
2022-03-29	39.700	39.700	38.850	39.650	27.061	12,849
2022-03-28	39.650	39.800	39.500	39.500	26.958	27,264
2022-03-25	40.400	40.400	40.000	40.000	27.299	4,057
2022-03-24	40.450	40.450	40.000	40.000	27.299	5,546
2022-03-23	40.000	40.000	39.600	39.600	27.026	4,733
2022-03-22	39.950	39.950	39.500	39.800	27.163	14,200
2022-03-21	40.000	40.000	39.050	39.200	26.753	32,682
2022-03-18	39.950	40.000	39.500	40.000	27.299	8,117
2022-03-17	39.900	39.900	39.200	39.850	27.197	2,842
2022-03-16	39.850	39.850	39.050	39.600	27.026	56,983
2022-03-15	40.150	40.450	39.350	39.350	26.856	47,785
2022-03-14	40.500	40.500	39.750	40.300	27.504	46,254
2022-03-11	40.550	41.950	40.000	40.450	27.607	23,017
2022-03-10	42.050	42.050	42.000	42.000	28.664	1,353
2022-03-09	40.900	41.000	40.900	41.000	27.982	6,763
2022-03-08	40.600	40.900	40.000	40.450	27.607	33,235
2022-03-07	40.850	41.000	40.450	40.900	27.914	47,662
2022-03-04	40.850	41.300	40.850	40.850	27.880	6,085
2022-03-03	41.450	41.450	40.850	40.850	27.880	2,029
2022-03-02	41.500	41.500	40.850	40.850	27.880	6,898
2022-03-01	40.850	41.500	40.800	41.000	27.982	25,055
2022-02-25	40.850	41.600	40.850	41.600	28.391	136
2022-02-24	42.000	42.000	40.850	40.850	27.880	9,469
2022-02-23	41.750	41.800	40.900	40.900	27.914	5,005
2022-02-22	42.150	42.150	40.900	40.900	27.914	9,453
2022-02-21	42.150	42.150	41.000	42.150	28.767	5,412
2022-02-18	42.150	42.150	41.200	41.850	28.562	12,174
2022-02-17	41.700	42.150	41.050	42.150	28.767	32,467

← NewerPage 19 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.