Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.250	32.350	32.000	32.050	31.798	41,400
2026-04-27	32.350	32.700	32.150	32.350	32.095	70,200
2026-04-24	32.700	32.700	32.250	32.350	32.095	32,000
2026-04-23	32.400	32.500	31.850	32.350	32.095	54,360
2026-04-22	32.400	32.700	32.350	32.400	32.145	24,000
2026-04-21	32.550	32.550	32.000	32.250	31.996	42,336
2026-04-20	32.950	33.500	32.400	32.400	32.145	49,240
2026-04-17	32.300	32.450	32.000	32.050	31.798	55,008
2026-04-16	32.550	32.950	31.950	32.200	31.947	57,112
2026-04-15	32.500	32.500	31.850	31.850	31.599	58,050
2026-04-14	32.450	33.250	32.400	32.600	32.344	58,075
2026-04-13	32.650	32.800	32.450	32.450	32.195	89,030
2026-04-10	32.700	32.700	32.200	32.500	32.244	54,100
2026-04-09	32.900	33.250	32.450	32.500	32.244	81,000
2026-04-08	32.400	32.950	32.200	32.650	32.393	94,560
2026-04-07	31.750	32.900	30.950	32.350	32.095	78,000
2026-04-02	30.600	32.100	30.600	31.800	31.550	37,254
2026-04-01	30.150	30.850	30.150	30.600	30.359	56,000
2026-03-31	30.500	30.500	30.000	30.050	29.814	17,000
2026-03-30	30.200	30.700	30.200	30.700	30.458	11,132
2026-03-27	30.800	30.800	30.500	30.750	30.508	27,000
2026-03-26	30.350	30.850	30.050	30.800	30.558	52,000
2026-03-25	30.600	30.600	30.150	30.300	30.062	19,000
2026-03-24	30.500	30.500	30.050	30.150	29.913	40,000
2026-03-23	30.150	30.600	30.100	30.500	30.260	24,000
2026-03-20	30.950	31.000	30.500	30.800	30.558	29,017
2026-03-19	30.950	32.750	30.300	31.550	31.302	48,002
2026-03-18	32.000	32.000	30.600	30.600	30.359	20,000
2026-03-17	31.150	31.250	30.800	30.900	30.657	37,000
2026-03-16	30.700	30.900	30.300	30.700	30.458	39,000
2026-03-13	31.100	31.100	30.200	30.700	30.458	38,001
2026-03-12	31.750	32.050	31.600	31.800	31.550	31,090
2026-03-11	31.600	33.000	30.700	32.200	31.947	145,000
2026-03-10	29.450	30.600	29.250	30.600	30.359	311,000
2026-03-09	29.850	30.050	29.300	29.300	29.069	38,102
2026-03-06	30.300	30.300	30.250	30.300	30.062	8,000
2026-03-05	30.850	30.850	30.000	30.350	30.111	35,000
2026-03-04	30.600	31.550	30.050	30.050	29.814	75,035
2026-03-03	30.700	30.700	30.000	30.400	30.161	50,131
2026-03-02	30.350	30.700	30.300	30.300	30.062	18,139
2026-02-26	31.000	31.500	30.250	31.300	31.054	41,000
2026-02-25	30.200	32.250	30.100	31.500	31.252	66,000
2026-02-24	30.000	31.000	30.000	30.200	29.962	36,000
2026-02-23	30.500	31.150	30.100	30.550	30.310	34,077
2026-02-11	29.650	31.500	29.600	31.300	31.054	30,021
2026-02-10	31.500	32.200	30.150	30.150	29.913	45,355
2026-02-09	32.100	33.000	30.600	31.600	31.351	124,800
2026-02-06	30.850	30.950	29.900	30.100	29.863	23,140
2026-02-05	30.700	31.450	30.500	31.100	30.855	20,000
2026-02-04	30.000	31.700	30.000	31.550	31.302	43,000
2026-02-03	31.950	33.300	30.800	30.850	30.607	165,088
2026-02-02	31.100	31.600	30.300	30.300	30.062	16,200
2026-01-30	31.000	31.900	31.000	31.750	31.500	42,320
2026-01-29	31.850	31.900	31.100	31.850	31.599	10,000
2026-01-28	31.350	31.700	31.350	31.700	31.451	20,000
2026-01-27	31.800	32.000	31.150	31.800	31.550	12,200
2026-01-26	31.500	32.300	31.200	32.200	31.947	44,200
2026-01-23	31.600	32.050	31.600	31.900	31.649	20,112
2026-01-22	30.350	31.550	30.300	31.500	31.252	37,000
2026-01-21	32.300	32.300	30.850	31.050	30.806	40,000

← NewerPage 3 of 5 · 244 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.