Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan · Delayed Price · Currency is TWD 22.55
+1.15 (5.37%)
Oct 29, 2026, 1:30 PM CST
TPEX:6692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.45 | 22.80 | 21.45 | 22.55 | 22.55 | 5.37% | 20,598 |
| Oct 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | 1,120 |
| Oct 27, 2026 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | -2.29% | 4,995 |
| Oct 22, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 19,600 |
| Oct 21, 2026 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -2.65% | 26,533 |
| Oct 20, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 1.12% | 4,133 |
| Oct 19, 2026 | 22.25 | 22.35 | 22.20 | 22.35 | 22.35 | 0.45% | 6,429 |
| Oct 16, 2026 | 22.30 | 23.00 | 22.25 | 22.25 | 22.25 | - | 7,018 |
| Oct 15, 2026 | 22.50 | 22.50 | 22.10 | 22.25 | 22.25 | -1.11% | 19,706 |
| Oct 14, 2026 | 22.45 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 6,602 |
| Oct 13, 2026 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | -1.97% | 20,647 |
| Oct 12, 2026 | 22.20 | 22.85 | 22.20 | 22.85 | 22.85 | 0.22% | 9,160 |
| Oct 8, 2026 | 23.10 | 23.30 | 22.35 | 22.80 | 22.80 | 0.88% | 19,100 |
| Oct 7, 2026 | 22.10 | 22.90 | 22.05 | 22.60 | 22.60 | 2.03% | 22,255 |
| Oct 6, 2026 | 22.65 | 22.65 | 22.00 | 22.15 | 22.15 | -4.73% | 27,394 |
| Oct 5, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | 2.42% | 3,000 |
| Oct 2, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | -1.52% | 12,350 |
| Oct 1, 2026 | 22.95 | 23.30 | 22.95 | 23.05 | 23.05 | -3.35% | 5,176 |
| Sep 30, 2026 | 22.50 | 23.85 | 22.50 | 23.85 | 23.85 | 2.80% | 8,300 |
| Sep 29, 2026 | 22.50 | 23.40 | 22.35 | 23.20 | 23.20 | 2.43% | 19,876 |
| Sep 24, 2026 | 22.60 | 22.80 | 22.45 | 22.65 | 22.65 | 0.22% | 51,280 |
| Sep 23, 2026 | 23.30 | 23.30 | 22.45 | 22.60 | 22.60 | -3.00% | 16,502 |
| Sep 22, 2026 | 23.20 | 23.70 | 23.20 | 23.30 | 23.30 | -1.69% | 44,106 |
| Sep 21, 2026 | 23.75 | 23.75 | 23.30 | 23.70 | 23.70 | 0.64% | 9,102 |
| Sep 18, 2026 | 23.80 | 24.00 | 23.05 | 23.55 | 23.55 | 0.43% | 12,511 |
| Sep 17, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 1.52% | 11,540 |
| Sep 16, 2026 | 23.45 | 23.50 | 23.00 | 23.10 | 23.10 | -1.49% | 6,079 |
| Sep 14, 2026 | 23.15 | 23.45 | 22.80 | 23.45 | 23.45 | -2.09% | 23,455 |
| Sep 11, 2026 | 23.75 | 24.00 | 23.75 | 23.95 | 23.95 | 0.63% | 4,030 |
| Sep 10, 2026 | 24.05 | 24.05 | 23.00 | 23.80 | 23.80 | - | 12,121 |
| Sep 9, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 0.63% | 2,150 |
| Sep 8, 2026 | 23.55 | 23.95 | 23.50 | 23.65 | 23.65 | 1.28% | 21,120 |
| Sep 7, 2026 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | 1.30% | 12,300 |
| Sep 4, 2026 | 23.25 | 23.40 | 23.05 | 23.05 | 23.05 | -1.71% | 18,300 |
| Sep 3, 2026 | 23.90 | 24.00 | 23.20 | 23.45 | 23.45 | 1.30% | 20,199 |
| Sep 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 1,607 |
| Sep 1, 2026 | 24.40 | 24.50 | 23.15 | 23.15 | 23.15 | -4.73% | 16,185 |
| Aug 31, 2026 | 23.80 | 24.30 | 23.70 | 24.30 | 24.30 | - | 7,600 |
| Aug 28, 2026 | 24.20 | 24.50 | 23.85 | 24.30 | 24.30 | 0.41% | 30,000 |
| Aug 27, 2026 | 24.60 | 24.60 | 24.00 | 24.20 | 24.20 | 0.21% | 7,180 |
| Aug 26, 2026 | 24.35 | 24.45 | 23.85 | 24.15 | 24.15 | - | 11,000 |
| Aug 25, 2026 | 24.20 | 24.20 | 23.90 | 24.15 | 24.15 | 1.68% | 7,016 |
| Aug 24, 2026 | 24.35 | 24.35 | 23.75 | 23.75 | 23.75 | -2.46% | 12,200 |
| Aug 21, 2026 | 24.20 | 25.15 | 24.20 | 24.35 | 24.35 | 0.41% | 16,010 |
| Aug 20, 2026 | 24.50 | 24.90 | 24.15 | 24.25 | 24.25 | -1.02% | 24,050 |
| Aug 19, 2026 | 24.65 | 25.20 | 24.30 | 24.50 | 24.50 | 0.20% | 36,160 |
| Aug 18, 2026 | 24.00 | 24.45 | 23.75 | 24.45 | 24.45 | -0.20% | 19,060 |
| Aug 17, 2026 | 23.95 | 24.50 | 23.65 | 24.50 | 24.50 | 2.30% | 12,285 |
| Aug 14, 2026 | 23.60 | 24.10 | 23.60 | 23.95 | 23.95 | -0.21% | 6,158 |
| Aug 13, 2026 | 24.00 | 24.35 | 23.80 | 24.00 | 24.00 | 1.69% | 33,050 |