Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.100	43.000	39.850	40.350	39.498	813,300
2025-05-02	38.600	41.950	38.600	40.100	39.253	1,357,240
2025-04-30	37.800	40.400	37.800	38.150	37.345	345,501
2025-04-29	37.200	37.650	36.850	37.650	36.855	146,497
2025-04-28	36.650	37.150	36.600	36.950	36.170	62,000
2025-04-25	37.100	37.300	36.500	36.650	35.876	128,120
2025-04-24	36.850	37.100	36.300	36.600	35.827	88,000
2025-04-23	36.700	38.000	36.500	36.850	36.072	180,300
2025-04-22	35.700	37.100	35.500	36.100	35.338	141,000
2025-04-21	37.100	37.500	36.100	36.350	35.583	177,000
2025-04-18	36.000	37.800	36.000	36.700	35.925	100,500
2025-04-17	36.700	36.750	35.450	35.950	35.191	108,375
2025-04-16	36.750	38.000	36.200	36.700	35.925	315,190
2025-04-15	34.600	36.050	34.600	36.000	35.240	117,696
2025-04-14	36.250	37.600	34.750	34.750	34.016	215,643
2025-04-11	33.700	35.600	32.100	35.350	34.604	244,205
2025-04-10	35.550	35.600	34.850	35.600	34.848	345,120
2025-04-09	34.750	35.300	32.400	32.400	31.716	455,000
2025-04-08	34.050	36.200	34.050	35.950	35.191	703,870
2025-04-07	37.800	37.800	37.800	37.800	37.002	266,000
2025-04-02	40.950	42.450	40.650	42.000	41.113	287,440
2025-04-01	39.400	42.500	39.400	41.000	40.134	616,120
2025-03-31	41.850	43.000	38.600	39.000	38.177	1,234,141
2025-03-28	45.800	49.400	41.800	42.250	41.358	7,813,260
2025-03-27	40.750	44.950	40.750	44.950	44.001	1,174,203
2025-03-26	41.600	42.400	40.700	40.900	40.036	189,000
2025-03-25	42.700	42.800	41.000	42.050	41.162	237,640
2025-03-24	42.000	45.400	41.750	42.450	41.554	758,020
2025-03-21	40.700	41.600	40.600	41.400	40.526	275,837
2025-03-20	40.900	41.000	40.450	40.500	39.645	102,000
2025-03-19	40.550	40.750	40.250	40.300	39.449	110,000
2025-03-18	40.950	41.000	40.250	40.550	39.694	70,001
2025-03-17	40.950	41.000	40.000	40.800	39.939	157,460
2025-03-14	40.300	40.950	40.250	40.700	39.841	104,235
2025-03-13	40.500	41.250	40.250	40.250	39.400	266,000
2025-03-12	41.500	41.500	40.300	40.500	39.645	233,340
2025-03-11	41.000	41.400	39.800	40.900	40.036	554,322
2025-03-10	38.700	39.700	38.550	39.100	38.274	101,100
2025-03-07	38.750	39.400	38.300	38.700	37.883	106,528
2025-03-06	39.800	39.800	38.750	38.750	37.932	207,000
2025-03-05	39.250	40.450	39.000	39.900	39.058	441,250
2025-03-04	44.000	46.450	39.400	39.600	38.764	3,621,464
2025-03-03	41.950	42.250	41.950	42.250	41.358	386,214
2025-02-27	38.000	38.500	37.900	38.450	37.638	90,153
2025-02-26	38.000	38.300	38.000	38.000	37.198	33,000
2025-02-25	37.900	38.000	37.650	38.000	37.198	36,348
2025-02-24	37.850	38.200	37.500	37.950	37.149	30,120
2025-02-21	37.800	38.700	37.700	37.900	37.100	140,026
2025-02-20	37.100	37.500	37.100	37.150	36.366	19,000
2025-02-19	37.500	37.550	37.050	37.100	36.317	43,000
2025-02-18	37.450	38.000	37.200	37.450	36.659	55,025
2025-02-17	37.600	37.600	37.300	37.450	36.659	28,000
2025-02-14	37.900	38.300	37.450	37.550	36.757	41,000
2025-02-13	38.000	38.000	37.800	37.850	37.051	9,000
2025-02-12	37.500	37.900	37.350	37.350	36.561	49,100
2025-02-11	38.300	38.300	37.250	38.000	37.198	41,110
2025-02-10	37.500	38.400	37.500	38.000	37.198	50,003
2025-02-07	37.400	38.100	37.300	37.500	36.708	26,003
2025-02-06	37.950	37.950	37.100	37.400	36.610	24,000
2025-02-05	38.500	38.600	37.650	37.700	36.904	47,240

← NewerPage 7 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.