Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.500	23.500	23.000	23.300	23.300	10,000
2026-07-22	23.900	23.950	23.500	23.950	23.950	10,000
2026-07-21	22.800	23.850	22.800	23.850	23.850	17,000
2026-07-20	23.000	23.000	22.450	22.500	22.500	15,000
2026-07-17	24.300	24.400	22.450	22.750	22.750	68,010
2026-07-16	24.950	24.950	24.300	24.850	24.850	6,000
2026-07-15	24.300	24.850	24.300	24.800	24.800	8,000
2026-07-14	24.150	24.300	23.900	24.300	24.300	19,000
2026-07-13	24.650	24.650	24.500	24.600	24.600	6,000
2026-07-10	25.000	25.000	25.000	25.000	25.000	0
2026-07-09	24.700	25.000	24.700	25.000	25.000	7,000
2026-07-08	24.300	25.800	24.300	25.800	25.597	21,000
2026-07-07	25.200	25.200	24.300	24.300	24.109	45,057
2026-07-06	25.350	25.900	25.350	25.400	25.200	16,000
2026-07-03	25.700	25.750	25.550	25.550	25.349	5,000
2026-07-02	25.400	25.850	25.400	25.700	25.498	11,000
2026-07-01	25.650	25.950	25.550	25.550	25.349	23,000
2026-06-30	26.950	27.900	26.350	26.350	26.143	42,360
2026-06-29	25.200	26.400	25.200	26.350	26.143	20,300
2026-06-26	25.950	26.300	25.700	25.700	25.498	19,000
2026-06-25	26.250	26.600	25.600	26.050	25.845	37,200
2026-06-24	26.800	26.800	26.000	26.600	26.391	44,075
2026-06-23	26.450	26.450	26.000	26.050	25.845	12,000
2026-06-22	26.950	26.950	26.250	26.450	26.242	28,000
2026-06-18	27.000	27.000	26.000	27.000	26.788	67,100
2026-06-17	27.050	27.200	26.000	26.950	26.738	38,100
2026-06-16	25.200	27.550	24.850	26.300	26.093	75,020
2026-06-15	25.150	25.500	25.100	25.200	25.002	30,664
2026-06-12	25.100	25.500	25.000	25.150	24.952	26,000
2026-06-11	25.000	25.500	25.000	25.000	24.803	36,000
2026-06-10	25.200	26.450	25.000	25.350	25.151	52,000
2026-06-09	25.700	25.950	25.400	25.750	25.547	42,050
2026-06-08	23.950	26.000	23.950	25.700	25.498	40,000
2026-06-05	26.400	26.400	25.600	25.750	25.547	28,000
2026-06-04	25.400	27.400	25.200	27.400	27.184	50,469
2026-06-03	25.200	26.550	25.150	25.500	25.299	66,000
2026-06-02	25.350	25.350	25.050	25.200	25.002	40,120
2026-06-01	26.750	26.800	25.250	25.400	25.200	105,021
2026-05-29	27.000	27.250	26.600	26.750	26.540	51,087
2026-05-28	27.350	27.350	27.000	27.000	26.788	49,000
2026-05-27	27.550	27.550	27.400	27.550	27.333	27,240
2026-05-26	27.750	27.850	27.550	27.550	27.333	56,000
2026-05-25	28.500	28.500	27.500	28.050	27.829	83,240
2026-05-22	29.250	29.250	28.300	28.850	28.623	21,093
2026-05-21	28.850	28.850	28.450	28.700	28.474	37,002
2026-05-20	29.900	29.900	28.900	28.900	28.673	16,000
2026-05-19	28.550	29.000	28.500	29.000	28.772	21,137
2026-05-18	28.550	28.900	28.550	28.900	28.673	7,880
2026-05-15	29.450	29.450	27.800	28.550	28.325	73,090
2026-05-14	30.000	30.000	28.800	29.500	29.268	60,030
2026-05-13	30.000	30.050	29.650	29.850	29.615	62,557
2026-05-12	31.500	31.500	30.050	30.050	29.814	86,744
2026-05-11	31.600	31.950	31.300	31.300	31.054	36,024
2026-05-08	31.500	32.000	31.100	31.400	31.153	50,000
2026-05-07	31.700	31.700	31.150	31.500	31.252	64,100
2026-05-06	31.800	32.400	31.200	31.250	31.004	76,200
2026-05-05	32.700	32.700	31.700	31.700	31.451	11,300
2026-05-04	31.950	31.950	31.600	31.850	31.599	35,646
2026-04-30	32.300	32.600	30.900	32.350	32.095	52,578
2026-04-29	32.100	32.700	32.000	32.100	31.847	38,000

← NewerPage 2 of 3 · 126 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.