Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.600	34.350	33.600	34.200	33.931	29,220
2025-10-22	34.000	34.100	33.550	33.600	33.336	46,510
2025-10-21	35.050	35.500	34.000	34.000	33.732	92,500
2025-10-20	34.300	36.650	33.400	35.150	34.873	335,000
2025-10-17	32.850	33.800	32.850	33.350	33.088	48,059
2025-10-16	33.500	33.500	32.900	33.100	32.840	18,000
2025-10-15	33.200	33.500	33.000	33.350	33.088	26,310
2025-10-14	33.300	33.500	32.900	33.500	33.236	53,120
2025-10-13	34.200	34.200	33.100	33.200	32.939	18,170
2025-10-09	34.400	34.400	34.050	34.200	33.931	14,001
2025-10-08	34.300	34.400	33.550	34.300	34.030	19,060
2025-10-07	34.000	34.500	33.300	34.400	34.129	55,000
2025-10-03	34.200	34.200	33.300	34.000	33.732	26,120
2025-10-02	33.700	33.700	33.500	33.600	33.336	26,120
2025-10-01	33.650	34.200	33.600	33.750	33.484	110,000
2025-09-30	33.400	33.400	32.800	33.200	32.939	13,000
2025-09-29	33.400	33.400	33.400	33.400	33.137	0
2025-09-26	33.050	33.700	32.950	33.400	33.137	61,068
2025-09-25	33.550	33.550	33.400	33.400	33.137	29,121
2025-09-24	33.550	33.800	33.400	33.550	33.286	54,000
2025-09-23	33.800	33.800	33.000	33.400	33.137	33,000
2025-09-22	33.950	34.150	33.700	33.700	33.435	48,000
2025-09-19	33.000	33.350	33.000	33.350	33.088	33,000
2025-09-18	33.100	33.100	32.850	33.000	32.740	33,120
2025-09-17	34.150	34.150	32.600	33.100	32.840	72,000
2025-09-16	34.500	34.500	33.550	33.800	33.534	31,000
2025-09-15	34.250	34.650	33.350	34.500	34.229	60,000
2025-09-12	34.000	34.350	33.500	34.000	33.732	35,464
2025-09-11	34.000	34.000	33.150	34.000	33.732	51,720
2025-09-10	33.900	34.950	33.700	34.100	33.832	48,300
2025-09-09	34.600	34.700	33.700	34.600	34.328	33,100
2025-09-08	35.000	35.000	33.800	34.600	34.328	45,300
2025-09-05	33.600	34.000	33.500	33.650	33.385	44,200
2025-09-04	33.500	34.400	33.500	33.500	33.236	49,200
2025-09-03	34.000	34.000	33.350	33.500	33.236	31,000
2025-09-02	32.700	33.700	32.700	33.500	33.236	62,100
2025-09-01	32.600	33.250	32.600	32.800	32.542	40,240
2025-08-29	32.800	33.000	32.650	33.000	32.740	27,360
2025-08-28	33.100	33.350	32.700	32.850	32.592	37,209
2025-08-27	33.050	33.600	33.000	33.100	32.840	31,208
2025-08-26	32.750	33.150	32.600	33.100	32.840	27,100
2025-08-25	34.200	34.250	33.100	33.100	32.840	52,319
2025-08-22	33.100	34.400	33.100	34.250	33.981	41,320
2025-08-21	33.050	34.400	32.900	33.950	33.683	60,200
2025-08-20	33.900	34.450	33.800	33.800	33.534	31,529
2025-08-19	32.350	34.600	32.350	34.100	33.832	107,060
2025-08-18	32.600	33.150	32.350	32.600	32.344	30,095
2025-08-15	31.750	33.250	31.750	32.600	32.344	90,001
2025-08-14	33.100	33.100	32.300	32.600	32.344	85,120
2025-08-13	33.200	33.850	33.050	33.100	32.840	52,026
2025-08-12	33.350	33.500	33.150	33.350	33.088	24,200
2025-08-11	33.100	34.100	33.100	33.800	33.534	14,200
2025-08-08	33.800	33.850	33.400	33.450	33.187	40,770
2025-08-07	33.700	34.750	33.600	34.000	33.732	28,000
2025-08-06	34.400	34.400	33.850	33.850	33.584	9,556
2025-08-05	33.900	34.350	33.700	34.100	33.832	20,160
2025-08-04	33.700	34.600	32.600	33.850	33.584	54,577
2025-08-01	33.700	33.700	33.700	33.700	33.435	0
2025-07-31	34.000	34.000	33.600	33.700	33.435	17,129
2025-07-30	33.000	34.800	33.000	34.200	33.931	31,125

← NewerPage 5 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.