Acmepoint Energy Services Co.,LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.100	42.200	41.000	41.750	28.494	15,154
2022-02-15	41.000	42.400	40.950	41.500	28.323	51,645
2022-02-14	42.450	42.450	42.450	42.450	28.972	136
2022-02-11	42.400	42.450	40.850	42.450	28.972	16,580
2022-02-10	42.250	42.450	42.000	42.450	28.972	6,913
2022-02-09	42.250	42.250	40.700	42.250	28.835	3,113
2022-02-08	41.150	42.250	40.650	42.250	28.835	32,715
2022-02-07	40.950	41.000	40.000	41.000	27.982	11,092
2022-01-26	40.950	40.950	39.900	40.950	27.948	20,544
2022-01-25	40.950	40.950	40.950	40.950	27.948	1
2022-01-24	40.950	40.950	40.950	40.950	27.948	2,706
2022-01-21	40.000	40.950	40.000	40.950	27.948	18,538
2022-01-20	40.950	40.950	40.950	40.950	27.948	2,706
2022-01-19	40.400	40.950	40.000	40.000	27.299	22,990
2022-01-18	40.650	41.000	40.500	40.650	27.743	23,126
2022-01-17	40.700	41.000	40.650	41.000	27.982	16,228
2022-01-14	40.650	41.150	40.650	41.150	28.084	18,933
2022-01-13	41.850	41.850	41.500	41.500	28.323	8,115
2022-01-12	40.750	41.900	40.600	40.800	27.845	24,616
2022-01-11	41.850	41.850	41.000	41.850	28.562	2,707
2022-01-10	41.850	41.850	41.500	41.500	28.323	3,382
2022-01-07	41.950	41.950	40.800	41.850	28.562	6,141
2022-01-06	41.150	41.950	40.800	41.150	28.084	12,308
2022-01-05	40.750	41.700	40.750	41.700	28.460	7,210
2022-01-04	42.300	42.300	40.800	41.800	28.528	33,622
2022-01-03	41.500	42.300	41.500	42.300	28.869	20,559
2021-12-30	40.150	41.400	40.150	41.400	28.255	6,901
2021-12-29	41.350	41.350	41.350	41.350	28.221	1
2021-12-28	41.100	41.200	40.050	41.200	28.118	9,602
2021-12-27	41.400	41.400	40.650	41.400	28.255	1,929
2021-12-24	41.950	41.950	41.000	41.000	27.982	13,862
2021-12-23	41.850	41.850	41.050	41.850	28.562	37
2021-12-22	41.150	41.950	41.000	41.050	28.016	24,410
2021-12-21	41.400	41.950	41.050	41.950	28.630	47,335
2021-12-20	41.300	42.050	40.600	40.900	27.914	8,525
2021-12-17	41.850	41.900	40.000	40.500	27.641	33,878
2021-12-16	40.450	41.850	40.400	41.850	28.562	9,473
2021-12-15	41.950	41.950	40.400	40.400	27.572	4,059
2021-12-14	41.400	41.400	41.000	41.200	28.118	7,979
2021-12-13	40.150	41.500	40.150	41.200	28.118	25,833
2021-12-10	41.400	41.450	41.000	41.300	28.187	16,775
2021-12-09	41.950	42.000	40.900	40.900	27.914	32,866
2021-12-08	41.100	41.100	40.100	41.100	28.050	7,843
2021-12-07	40.050	41.950	40.050	41.100	28.050	17,110
2021-12-06	41.950	41.950	41.950	41.950	28.630	1
2021-12-03	41.000	41.950	40.000	41.950	28.630	33,516
2021-12-02	41.100	41.150	40.200	40.400	27.572	6,832
2021-12-01	40.400	41.950	40.400	41.100	28.050	8,144
2021-11-30	41.950	41.950	40.050	40.050	27.334	14,133
2021-11-29	41.950	41.950	40.550	41.000	27.982	8,252
2021-11-26	41.950	41.950	40.550	41.950	28.630	17,045
2021-11-25	41.800	41.800	40.000	41.750	28.494	6,767
2021-11-24	41.850	41.850	40.000	41.800	28.528	394
2021-11-23	40.300	41.500	39.950	41.500	28.323	14,880
2021-11-22	40.700	40.950	39.800	40.150	27.402	198,632
2021-11-19	41.950	41.950	40.200	40.700	27.777	110,157
2021-11-18	40.700	41.450	40.050	41.450	28.289	47,228
2021-11-17	41.150	41.150	40.050	40.700	27.777	49,933
2021-11-16	41.650	41.650	40.550	41.150	28.084	61,834
2021-11-15	41.750	41.750	40.650	41.700	28.460	20,292

← NewerPage 20 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.