Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.450	33.500	32.600	33.000	32.740	62,000
2025-07-28	34.050	34.250	33.350	33.400	33.137	82,062
2025-07-25	35.200	35.200	34.050	34.050	33.782	39,459
2025-07-24	35.050	35.050	34.000	34.700	34.427	55,100
2025-07-23	34.900	35.000	34.000	35.000	34.725	39,000
2025-07-22	35.600	35.700	32.500	34.650	34.377	242,630
2025-07-21	35.900	36.100	35.550	35.600	35.320	32,165
2025-07-18	35.700	36.550	35.500	36.100	35.816	55,200
2025-07-17	35.350	36.450	35.350	35.700	35.419	45,360
2025-07-16	36.000	36.550	35.900	35.900	35.618	38,300
2025-07-15	35.800	36.550	35.800	36.300	36.014	36,500
2025-07-14	36.750	37.550	35.800	35.800	35.518	83,880
2025-07-11	36.700	37.400	36.050	36.750	36.461	81,030
2025-07-10	36.800	37.800	36.400	37.100	36.808	21,000
2025-07-09	36.950	38.100	36.900	37.350	36.561	25,000
2025-07-08	36.900	37.500	36.600	36.950	36.170	26,325
2025-07-07	36.400	37.150	36.400	36.900	36.121	11,000
2025-07-04	36.900	37.850	36.600	36.800	36.023	61,285
2025-07-03	37.500	37.650	37.000	37.050	36.268	59,254
2025-07-02	37.050	37.800	37.000	37.800	37.002	35,000
2025-07-01	38.100	38.100	37.150	37.600	36.806	26,000
2025-06-30	38.500	38.500	36.850	37.500	36.708	80,240
2025-06-27	38.450	38.450	37.250	38.000	37.198	83,120
2025-06-26	37.500	38.150	37.500	37.600	36.806	84,300
2025-06-25	36.200	37.850	36.200	37.050	36.268	101,023
2025-06-24	35.700	36.600	35.700	36.200	35.436	39,464
2025-06-23	35.050	36.200	35.050	35.700	34.946	37,010
2025-06-20	35.850	36.700	35.650	35.700	34.946	74,400
2025-06-19	37.350	37.350	35.500	35.800	35.044	112,114
2025-06-18	36.900	37.300	36.250	36.900	36.121	84,300
2025-06-17	36.550	36.700	36.100	36.100	35.338	56,000
2025-06-16	36.600	36.750	35.300	36.600	35.827	54,300
2025-06-13	37.200	37.250	36.600	36.600	35.827	141,342
2025-06-12	37.500	38.400	37.300	37.450	36.659	102,200
2025-06-11	37.900	38.000	37.450	37.450	36.659	107,300
2025-06-10	37.700	38.050	37.600	37.700	36.904	36,431
2025-06-09	38.200	38.400	37.550	37.700	36.904	66,420
2025-06-06	37.500	38.400	37.500	38.100	37.296	18,200
2025-06-05	37.600	39.200	37.600	37.600	36.806	37,033
2025-06-04	38.200	38.200	37.550	37.550	36.757	63,000
2025-06-03	37.900	38.000	37.400	37.450	36.659	97,081
2025-06-02	38.000	38.200	37.550	37.850	37.051	129,120
2025-05-29	38.800	38.900	38.500	38.550	37.736	109,065
2025-05-28	39.450	40.000	38.600	38.750	37.932	98,219
2025-05-27	40.200	40.200	39.050	39.150	38.323	99,400
2025-05-26	41.600	41.600	39.500	39.500	38.666	211,081
2025-05-23	42.000	42.300	41.050	41.350	40.477	38,600
2025-05-22	42.050	43.200	41.450	41.900	41.015	358,120
2025-05-21	41.750	42.800	40.600	42.100	41.211	393,005
2025-05-20	41.550	42.800	40.750	40.950	40.085	424,041
2025-05-19	39.150	41.850	39.150	40.700	39.841	342,100
2025-05-16	39.550	41.000	38.750	39.200	38.372	349,199
2025-05-15	39.800	40.100	39.300	39.500	38.666	140,151
2025-05-14	40.100	40.300	39.550	39.800	38.960	99,200
2025-05-13	40.450	40.450	39.100	39.900	39.058	311,060
2025-05-12	38.550	40.150	38.300	39.250	38.421	622,062
2025-05-09	44.400	44.800	42.000	42.000	41.113	812,960
2025-05-08	43.000	43.250	42.200	42.650	41.750	258,200
2025-05-07	43.000	43.900	41.650	42.450	41.554	366,000
2025-05-06	39.700	43.800	39.700	42.950	42.043	721,000

← NewerPage 6 of 21 · 1,220 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.