Acmepoint Energy Services Co.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.000 | 22.600 | 22.000 | 22.600 | 22.600 | 4,133 |
| 2026-10-19 | 22.250 | 22.350 | 22.200 | 22.350 | 22.350 | 6,429 |
| 2026-10-16 | 22.300 | 23.000 | 22.250 | 22.250 | 22.250 | 7,018 |
| 2026-10-15 | 22.500 | 22.500 | 22.100 | 22.250 | 22.250 | 19,000 |
| 2026-10-14 | 22.450 | 22.700 | 22.400 | 22.500 | 22.500 | 6,045 |
| 2026-10-13 | 22.400 | 22.600 | 22.300 | 22.400 | 22.400 | 20,000 |
| 2026-10-12 | 22.200 | 22.850 | 22.200 | 22.850 | 22.850 | 9,000 |
| 2026-10-08 | 23.100 | 23.300 | 22.350 | 22.800 | 22.800 | 19,000 |
| 2026-10-07 | 22.100 | 22.900 | 22.050 | 22.600 | 22.600 | 21,865 |
| 2026-10-06 | 22.650 | 22.650 | 22.000 | 22.150 | 22.150 | 26,070 |
| 2026-10-05 | 23.450 | 23.450 | 23.250 | 23.250 | 23.250 | 3,000 |
| 2026-10-02 | 22.700 | 22.700 | 22.500 | 22.700 | 22.700 | 12,020 |
| 2026-10-01 | 22.950 | 23.300 | 22.950 | 23.050 | 23.050 | 5,070 |
| 2026-09-30 | 22.500 | 23.850 | 22.500 | 23.850 | 23.850 | 8,050 |
| 2026-09-29 | 22.500 | 23.400 | 22.350 | 23.200 | 23.200 | 19,000 |
| 2026-09-24 | 22.600 | 22.800 | 22.450 | 22.650 | 22.650 | 51,240 |
| 2026-09-23 | 23.300 | 23.300 | 22.450 | 22.600 | 22.600 | 16,250 |
| 2026-09-22 | 23.200 | 23.700 | 23.200 | 23.300 | 23.300 | 42,000 |
| 2026-09-21 | 23.750 | 23.750 | 23.300 | 23.700 | 23.700 | 9,000 |
| 2026-09-18 | 23.800 | 24.000 | 23.050 | 23.550 | 23.550 | 12,000 |
| 2026-09-17 | 23.100 | 23.450 | 23.100 | 23.450 | 23.450 | 11,000 |
| 2026-09-16 | 23.450 | 23.500 | 23.000 | 23.100 | 23.100 | 6,000 |
| 2026-09-15 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-09-14 | 23.150 | 23.450 | 22.800 | 23.450 | 23.450 | 23,000 |
| 2026-09-11 | 23.750 | 24.000 | 23.750 | 23.950 | 23.950 | 4,000 |
| 2026-09-10 | 24.050 | 24.050 | 23.000 | 23.800 | 23.800 | 12,000 |
| 2026-09-09 | 23.000 | 23.800 | 23.000 | 23.800 | 23.800 | 2,000 |
| 2026-09-08 | 23.550 | 23.950 | 23.500 | 23.650 | 23.650 | 20,000 |
| 2026-09-07 | 22.600 | 23.350 | 22.600 | 23.350 | 23.350 | 12,100 |
| 2026-09-04 | 23.250 | 23.400 | 23.050 | 23.050 | 23.050 | 18,200 |
| 2026-09-03 | 23.900 | 24.000 | 23.200 | 23.450 | 23.450 | 18,000 |
| 2026-09-02 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 1,007 |
| 2026-09-01 | 24.400 | 24.500 | 23.150 | 23.150 | 23.150 | 16,009 |
| 2026-08-31 | 23.800 | 24.300 | 23.700 | 24.300 | 24.300 | 7,100 |
| 2026-08-28 | 24.200 | 24.500 | 23.850 | 24.300 | 24.300 | 30,000 |
| 2026-08-27 | 24.600 | 24.600 | 24.000 | 24.200 | 24.200 | 7,000 |
| 2026-08-26 | 24.350 | 24.450 | 23.850 | 24.150 | 24.150 | 11,000 |
| 2026-08-25 | 24.200 | 24.200 | 23.900 | 24.150 | 24.150 | 7,000 |
| 2026-08-24 | 24.350 | 24.350 | 23.750 | 23.750 | 23.750 | 12,100 |
| 2026-08-21 | 24.200 | 25.150 | 24.200 | 24.350 | 24.350 | 16,000 |
| 2026-08-20 | 24.500 | 24.900 | 24.150 | 24.250 | 24.250 | 24,000 |
| 2026-08-19 | 24.650 | 25.200 | 24.300 | 24.500 | 24.500 | 35,200 |
| 2026-08-18 | 24.000 | 24.450 | 23.750 | 24.450 | 24.450 | 18,060 |
| 2026-08-17 | 23.950 | 24.500 | 23.650 | 24.500 | 24.500 | 12,000 |
| 2026-08-14 | 23.600 | 24.100 | 23.600 | 23.950 | 23.950 | 6,000 |
| 2026-08-13 | 24.000 | 24.350 | 23.800 | 24.000 | 24.000 | 33,000 |
| 2026-08-12 | 23.050 | 24.000 | 22.850 | 23.600 | 23.600 | 17,120 |
| 2026-08-11 | 24.250 | 24.550 | 23.600 | 23.600 | 23.600 | 16,098 |
| 2026-08-10 | 23.100 | 24.500 | 23.000 | 24.250 | 24.250 | 62,431 |
| 2026-08-07 | 21.750 | 23.600 | 21.600 | 23.000 | 23.000 | 30,000 |
| 2026-08-06 | 22.350 | 22.350 | 22.000 | 22.200 | 22.200 | 32,000 |
| 2026-08-05 | 23.700 | 23.700 | 22.200 | 22.800 | 22.800 | 30,004 |
| 2026-08-04 | 23.000 | 23.000 | 22.200 | 22.900 | 22.900 | 11,240 |
| 2026-08-03 | 22.850 | 23.000 | 22.850 | 23.000 | 23.000 | 4,000 |
| 2026-07-31 | 22.200 | 22.850 | 22.200 | 22.850 | 22.850 | 12,000 |
| 2026-07-30 | 21.800 | 22.300 | 21.600 | 22.250 | 22.250 | 6,000 |
| 2026-07-29 | 22.450 | 22.550 | 22.000 | 22.350 | 22.350 | 28,000 |
| 2026-07-28 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 0 |
| 2026-07-27 | 23.050 | 23.750 | 22.950 | 23.050 | 23.050 | 5,000 |
| 2026-07-24 | 22.600 | 23.000 | 22.600 | 23.000 | 23.000 | 11,000 |
Page 1 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.