Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	37.900	40.000	37.550	37.650	36.855	95,000
2025-02-03	36.550	37.700	36.550	37.500	36.708	26,000
2025-01-22	36.550	37.350	36.550	36.550	35.778	49,000
2025-01-21	37.350	37.350	36.500	37.050	36.268	21,000
2025-01-20	37.150	37.950	36.350	37.950	37.149	46,000
2025-01-17	37.500	37.500	36.800	37.150	36.366	5,000
2025-01-16	36.750	37.000	36.750	36.800	36.023	15,000
2025-01-15	37.000	37.000	36.750	36.750	35.974	13,000
2025-01-14	36.650	37.600	36.600	36.800	36.023	17,000
2025-01-13	38.200	38.200	36.650	36.650	35.876	46,000
2025-01-10	39.000	40.200	37.900	38.450	37.638	165,000
2025-01-09	38.050	38.900	37.700	37.850	37.051	66,000
2025-01-08	38.100	38.750	38.100	38.350	37.540	65,000
2025-01-07	38.000	38.100	37.650	38.100	37.296	23,000
2025-01-06	38.000	38.200	37.800	38.000	37.198	39,000
2025-01-03	38.100	38.750	37.000	38.000	37.198	33,000
2025-01-02	37.500	38.050	37.500	37.750	36.953	53,000
2024-12-31	37.450	37.900	37.250	37.850	37.051	19,000
2024-12-30	37.450	37.500	37.200	37.350	36.561	12,000
2024-12-27	37.250	37.300	37.000	37.300	36.512	16,000
2024-12-26	36.800	37.600	36.700	37.250	36.464	60,000
2024-12-25	37.100	37.700	36.500	36.950	36.170	37,000
2024-12-24	38.000	38.000	37.500	37.500	36.708	17,000
2024-12-23	36.800	38.000	36.800	38.000	37.198	63,000
2024-12-20	36.600	37.250	36.600	36.600	35.827	53,000
2024-12-19	36.650	37.550	36.650	37.250	36.464	17,000
2024-12-18	36.600	37.450	36.300	37.300	36.512	36,000
2024-12-17	37.900	37.900	37.100	37.100	36.317	18,000
2024-12-16	37.300	37.950	37.100	37.100	36.317	52,000
2024-12-13	38.500	38.500	37.500	37.600	36.806	77,000
2024-12-12	39.750	39.750	38.600	38.700	37.883	19,000
2024-12-11	38.350	39.500	38.350	38.550	37.736	65,000
2024-12-10	39.750	40.200	38.750	39.000	38.177	263,000
2024-12-09	38.350	38.900	38.000	38.750	37.932	85,000
2024-12-06	38.000	38.350	37.600	38.000	37.198	46,000
2024-12-05	37.500	38.200	37.500	37.750	36.953	27,000
2024-12-04	37.300	37.600	37.000	37.400	36.610	23,000
2024-12-03	37.100	37.450	37.000	37.400	36.610	48,000
2024-12-02	37.700	37.800	36.600	36.850	36.072	39,000
2024-11-29	37.000	37.200	37.000	37.200	36.415	18,000
2024-11-28	37.700	37.700	36.500	37.150	36.366	41,000
2024-11-27	37.350	38.000	37.150	37.150	36.366	79,000
2024-11-26	38.100	38.100	37.200	37.650	36.855	90,000
2024-11-25	38.700	38.700	37.650	38.050	37.247	27,000
2024-11-22	37.950	38.600	37.950	37.950	37.149	85,000
2024-11-21	37.350	38.200	37.350	37.850	37.051	39,000
2024-11-20	38.400	38.500	37.900	37.900	37.100	59,262
2024-11-19	36.600	38.500	36.600	38.350	37.540	98,000
2024-11-18	36.750	37.100	35.700	36.550	35.778	96,000
2024-11-15	37.450	38.400	37.050	37.050	36.268	77,000
2024-11-14	38.450	38.450	37.350	37.350	36.561	41,000
2024-11-13	37.150	38.900	37.100	37.750	36.953	84,000
2024-11-12	36.800	38.000	36.700	37.150	36.366	97,000
2024-11-11	39.250	39.250	36.600	36.750	35.974	232,000
2024-11-08	38.350	39.000	38.000	39.000	38.177	89,000
2024-11-07	38.300	39.350	37.500	38.800	37.981	172,000
2024-11-06	39.050	39.050	38.300	38.350	37.540	56,000
2024-11-05	40.000	40.000	38.500	39.100	38.274	46,000
2024-11-04	39.100	39.700	38.600	39.150	38.323	31,000
2024-11-01	38.800	39.250	38.500	39.000	38.177	31,000

← NewerPage 8 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.