Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.500	39.650	38.500	38.750	37.932	71,000
2024-10-29	39.350	39.400	37.700	38.850	38.030	165,000
2024-10-28	40.100	40.100	38.950	39.350	38.519	84,000
2024-10-25	40.750	40.950	39.800	40.000	39.155	96,000
2024-10-24	41.750	41.750	40.300	40.350	39.498	151,000
2024-10-23	41.450	42.900	41.050	41.400	40.526	195,000
2024-10-22	41.600	41.800	40.950	41.000	40.134	87,000
2024-10-21	40.950	41.600	40.400	41.400	40.526	115,000
2024-10-18	43.150	43.400	40.500	40.800	39.939	227,000
2024-10-17	44.850	45.550	41.900	42.600	41.701	478,000
2024-10-16	43.500	44.950	43.200	44.100	43.169	248,000
2024-10-15	43.350	46.500	43.100	43.400	42.484	603,000
2024-10-14	48.450	48.450	43.000	43.000	42.092	1,540,000
2024-10-11	44.050	44.050	44.050	44.050	43.120	394,000
2024-10-09	41.500	41.500	40.000	40.050	39.204	105,000
2024-10-08	40.450	41.600	39.250	40.950	40.085	132,000
2024-10-07	42.050	42.300	40.550	40.950	40.085	165,000
2024-10-04	43.000	43.250	41.100	41.100	40.232	235,000
2024-10-01	41.300	42.900	41.000	42.900	41.994	291,000
2024-09-30	40.400	42.400	40.000	41.150	40.281	407,000
2024-09-27	40.000	40.600	39.500	40.400	39.547	151,000
2024-09-26	39.100	41.200	39.100	39.650	38.813	316,000
2024-09-25	39.000	39.600	38.500	39.000	38.177	105,000
2024-09-24	39.200	39.400	38.900	38.900	38.079	54,000
2024-09-23	38.700	40.500	38.550	39.200	38.372	176,000
2024-09-20	39.500	39.800	38.600	38.600	37.785	101,000
2024-09-19	40.100	40.600	39.250	39.250	38.421	158,000
2024-09-18	38.100	40.500	37.850	39.400	38.568	184,000
2024-09-16	37.850	39.800	37.850	38.300	37.491	94,000
2024-09-13	37.900	38.500	37.500	37.850	37.051	86,000
2024-09-12	38.750	38.750	37.850	37.850	37.051	114,000
2024-09-11	37.800	38.200	37.500	37.950	37.149	76,000
2024-09-10	38.000	39.400	36.850	37.100	36.317	244,000
2024-09-09	39.000	39.000	37.500	39.000	38.177	132,000
2024-09-06	37.500	41.000	37.150	40.000	39.155	163,000
2024-09-05	39.700	39.700	37.600	37.700	36.904	134,000
2024-09-04	38.900	39.900	36.500	38.850	38.030	288,000
2024-09-03	42.000	42.000	40.300	40.300	39.449	127,000
2024-09-02	42.000	42.850	41.500	41.600	40.722	87,000
2024-08-30	42.000	42.850	41.550	42.000	41.113	113,000
2024-08-29	42.700	43.300	42.000	42.000	41.113	169,000
2024-08-28	43.350	43.700	42.500	42.700	41.798	270,000
2024-08-27	44.550	44.650	42.800	43.700	42.777	316,000
2024-08-26	45.200	47.300	44.050	44.950	44.001	431,000
2024-08-23	44.500	46.800	43.900	45.050	44.099	414,000
2024-08-22	47.500	47.900	44.350	44.350	43.414	462,000
2024-08-21	45.150	48.850	44.150	47.500	46.497	704,000
2024-08-20	44.300	47.400	42.050	47.400	46.399	806,000
2024-08-19	42.200	45.100	42.200	43.100	42.190	288,000
2024-08-16	43.400	43.700	41.800	41.900	41.015	384,000
2024-08-15	45.000	45.900	42.600	44.000	43.071	677,000
2024-08-14	37.550	41.900	37.550	41.900	41.015	340,000
2024-08-13	37.850	39.100	36.400	38.100	37.296	337,000
2024-08-12	38.350	39.400	37.850	37.850	37.051	379,000
2024-08-09	39.200	40.900	39.050	39.600	38.764	350,000
2024-08-08	40.350	41.150	36.450	38.900	38.079	398,000
2024-08-07	37.200	41.300	37.200	40.300	39.449	285,000
2024-08-06	38.200	41.400	38.200	38.400	37.589	418,000
2024-08-05	42.400	42.400	42.400	42.400	41.505	142,000
2024-08-02	46.950	49.900	46.950	47.100	46.106	261,000

← NewerPage 9 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.