Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan · Delayed Price · Currency is TWD 23.55
+0.10 (0.43%)
Sep 18, 2026, 12:47 PM CST
TPEX:6692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 23.05 | 24.00 | 22.85 | 23.60 | 23.60 | - | 17,441 |
| Aug 11, 2026 | 24.25 | 24.55 | 23.60 | 23.60 | 23.60 | -2.68% | 16,368 |
| Aug 10, 2026 | 23.10 | 24.50 | 23.00 | 24.25 | 24.25 | 5.43% | 63,798 |
| Aug 7, 2026 | 21.75 | 23.60 | 21.60 | 23.00 | 23.00 | 3.60% | 30,657 |
| Aug 6, 2026 | 22.35 | 22.35 | 22.00 | 22.20 | 22.20 | -2.63% | 32,402 |
| Aug 5, 2026 | 23.70 | 23.70 | 22.20 | 22.80 | 22.80 | -0.44% | 30,213 |
| Aug 4, 2026 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | -0.43% | 11,244 |
| Aug 3, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 0.66% | 4,060 |
| Jul 31, 2026 | 22.20 | 22.85 | 22.20 | 22.85 | 22.85 | 2.70% | 12,253 |
| Jul 30, 2026 | 21.80 | 22.30 | 21.60 | 22.25 | 22.25 | -0.45% | 6,194 |
| Jul 29, 2026 | 22.45 | 22.55 | 22.00 | 22.35 | 22.35 | -3.04% | 29,170 |
| Jul 27, 2026 | 23.05 | 23.75 | 22.95 | 23.05 | 23.05 | 0.22% | 5,504 |
| Jul 24, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -1.29% | 11,583 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.00 | 23.30 | 23.30 | -2.71% | 10,294 |
| Jul 22, 2026 | 23.90 | 23.95 | 23.50 | 23.95 | 23.95 | 0.42% | 10,169 |
| Jul 21, 2026 | 22.80 | 23.85 | 22.80 | 23.85 | 23.85 | 6.00% | 17,351 |
| Jul 20, 2026 | 23.00 | 23.00 | 22.45 | 22.50 | 22.50 | -1.10% | 15,783 |
| Jul 17, 2026 | 24.30 | 24.40 | 22.45 | 22.75 | 22.75 | -8.45% | 68,643 |
| Jul 16, 2026 | 24.95 | 24.95 | 24.30 | 24.85 | 24.85 | 0.20% | 6,355 |
| Jul 15, 2026 | 24.30 | 24.85 | 24.30 | 24.80 | 24.80 | 2.06% | 8,035 |
| Jul 14, 2026 | 24.15 | 24.30 | 23.90 | 24.30 | 24.30 | -1.22% | 19,381 |
| Jul 13, 2026 | 24.65 | 24.65 | 24.50 | 24.60 | 24.60 | -1.60% | 6,125 |
| Jul 9, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | -2.33% | 7,541 |
| Jul 8, 2026 | 24.30 | 25.80 | 24.30 | 25.80 | 25.60 | 6.17% | 22,224 |
| Jul 7, 2026 | 25.20 | 25.20 | 24.30 | 24.30 | 24.11 | -4.33% | 46,211 |