Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.700	32.700	31.900	32.300	32.046	32,360
2026-01-19	32.150	32.900	31.800	32.800	32.542	30,001
2026-01-16	32.350	33.000	32.000	32.650	32.393	57,000
2026-01-15	32.500	32.500	31.500	32.350	32.095	27,200
2026-01-14	33.000	33.100	31.700	32.400	32.145	99,100
2026-01-13	31.300	31.950	30.450	31.800	31.550	109,126
2026-01-12	33.000	33.000	30.250	30.750	30.508	214,043
2026-01-09	27.400	30.150	27.400	30.150	29.913	105,100
2026-01-08	28.900	28.900	27.300	27.450	27.234	78,001
2026-01-07	28.400	28.600	27.700	28.150	27.929	86,360
2026-01-06	29.000	29.350	28.150	28.150	27.929	73,000
2026-01-05	29.950	29.950	29.000	29.000	28.772	74,041
2026-01-02	30.300	30.350	29.600	30.000	29.764	53,001
2025-12-31	30.300	30.300	29.900	30.000	29.764	45,300
2025-12-30	30.400	30.400	30.400	30.400	30.161	0
2025-12-29	30.750	30.750	30.050	30.400	30.161	21,845
2025-12-26	30.250	30.500	29.950	30.400	30.161	18,120
2025-12-24	30.750	30.800	30.400	30.400	30.161	3,000
2025-12-23	30.800	30.800	30.400	30.400	30.161	17,000
2025-12-22	30.350	30.350	30.350	30.350	30.111	7,120
2025-12-19	30.650	30.700	30.600	30.600	30.359	10,000
2025-12-18	30.000	30.500	30.000	30.450	30.210	22,000
2025-12-17	30.600	30.600	30.000	30.050	29.814	15,120
2025-12-16	30.600	31.000	30.050	30.050	29.814	74,000
2025-12-15	30.150	30.900	30.100	30.300	30.062	26,001
2025-12-12	30.000	30.600	29.950	30.150	29.913	18,000
2025-12-11	30.100	30.150	29.650	30.000	29.764	62,000
2025-12-10	30.050	30.100	29.800	30.100	29.863	17,120
2025-12-09	30.600	30.600	29.950	30.100	29.863	18,000
2025-12-08	30.750	30.750	29.900	30.100	29.863	158,600
2025-12-05	30.500	30.850	29.950	30.100	29.863	175,243
2025-12-04	30.000	30.800	30.000	30.800	30.558	23,010
2025-12-03	31.050	31.050	30.600	31.050	30.806	12,000
2025-12-02	31.000	31.250	31.000	31.050	30.806	37,200
2025-12-01	31.500	31.500	30.950	30.950	30.706	28,000
2025-11-28	30.300	30.950	30.300	30.600	30.359	11,120
2025-11-27	30.500	30.750	30.500	30.600	30.359	23,120
2025-11-26	31.100	31.100	30.450	31.000	30.756	11,000
2025-11-25	31.200	31.350	30.700	31.000	30.756	18,000
2025-11-24	31.300	31.350	31.150	31.250	31.004	33,000
2025-11-21	31.000	31.000	30.000	30.900	30.657	28,000
2025-11-20	30.900	31.600	30.900	31.000	30.756	10,000
2025-11-19	30.950	31.000	30.150	30.200	29.962	38,000
2025-11-18	30.550	31.400	30.500	30.900	30.657	63,000
2025-11-17	32.000	32.000	31.100	31.100	30.855	52,000
2025-11-14	32.100	32.100	30.150	31.800	31.550	168,000
2025-11-13	32.600	33.200	32.000	32.400	32.145	61,130
2025-11-12	33.500	33.500	33.100	33.200	32.939	12,070
2025-11-11	33.500	33.950	32.800	33.100	32.840	50,180
2025-11-10	34.900	34.900	33.350	33.700	33.435	29,004
2025-11-07	33.600	33.600	33.600	33.600	33.336	0
2025-11-06	33.600	33.600	33.500	33.600	33.336	13,054
2025-11-05	33.750	33.750	33.250	33.550	33.286	11,000
2025-11-04	34.500	34.500	33.750	33.750	33.484	27,000
2025-11-03	35.450	35.450	34.450	34.500	34.229	23,000
2025-10-31	34.350	34.950	34.350	34.750	34.477	27,765
2025-10-30	34.750	34.750	33.900	34.350	34.080	88,000
2025-10-29	34.550	34.650	34.050	34.250	33.981	34,000
2025-10-28	33.900	34.150	33.700	33.900	33.633	25,300
2025-10-27	35.200	35.200	33.800	33.950	33.683	49,300

← NewerPage 4 of 21 · 1,216 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.