Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan · Delayed Price · Currency is TWD 22.25
-0.10 (-0.45%)
Jul 30, 2026, 12:32 PM CST
TPEX:6692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 21.80 | 22.30 | 21.60 | 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 |
| Jul 6, 2026 | 25.35 | 25.90 | 25.35 | 25.40 | 25.20 | -0.59% | 16,541 |
| Jul 3, 2026 | 25.70 | 25.75 | 25.55 | 25.55 | 25.35 | -0.58% | 5,021 |
| Jul 2, 2026 | 25.40 | 25.85 | 25.40 | 25.70 | 25.50 | 0.59% | 11,366 |
| Jul 1, 2026 | 25.65 | 25.95 | 25.55 | 25.55 | 25.35 | -3.04% | 24,134 |
| Jun 30, 2026 | 26.95 | 27.90 | 26.35 | 26.35 | 26.14 | - | 43,193 |
| Jun 29, 2026 | 25.20 | 26.40 | 25.20 | 26.35 | 26.14 | 2.53% | 22,057 |
| Jun 26, 2026 | 25.95 | 26.30 | 25.70 | 25.70 | 25.50 | -1.34% | 19,470 |
| Jun 25, 2026 | 26.25 | 26.60 | 25.60 | 26.05 | 25.85 | -2.07% | 37,320 |
| Jun 24, 2026 | 26.80 | 26.80 | 26.00 | 26.60 | 26.39 | 2.11% | 44,102 |
| Jun 23, 2026 | 26.45 | 26.45 | 26.00 | 26.05 | 25.85 | -1.51% | 12,131 |
| Jun 22, 2026 | 26.95 | 26.95 | 26.25 | 26.45 | 26.24 | -2.04% | 28,489 |
| Jun 18, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 26.79 | 0.19% | 68,048 |
| Jun 17, 2026 | 27.05 | 27.20 | 26.00 | 26.95 | 26.74 | 2.47% | 40,496 |
| Jun 16, 2026 | 25.20 | 27.55 | 24.85 | 26.30 | 26.09 | 4.37% | 79,361 |
| Jun 15, 2026 | 25.15 | 25.50 | 25.10 | 25.20 | 25.00 | 0.20% | 31,241 |
| Jun 12, 2026 | 25.10 | 25.50 | 25.00 | 25.15 | 24.95 | 0.60% | 26,562 |
| Jun 11, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 24.80 | -1.38% | 37,882 |
| Jun 10, 2026 | 25.20 | 26.45 | 25.00 | 25.35 | 25.15 | -1.55% | 53,176 |
| Jun 9, 2026 | 25.70 | 25.95 | 25.40 | 25.75 | 25.55 | 0.19% | 42,708 |
| Jun 8, 2026 | 23.95 | 26.00 | 23.95 | 25.70 | 25.50 | -0.19% | 42,515 |
| Jun 5, 2026 | 26.40 | 26.40 | 25.60 | 25.75 | 25.55 | -6.02% | 28,723 |
| Jun 4, 2026 | 25.40 | 27.40 | 25.20 | 27.40 | 27.18 | 7.45% | 51,642 |
| Jun 3, 2026 | 25.20 | 26.55 | 25.15 | 25.50 | 25.30 | 1.19% | 68,905 |
| Jun 2, 2026 | 25.35 | 25.35 | 25.05 | 25.20 | 25.00 | -0.79% | 42,051 |
| Jun 1, 2026 | 26.75 | 26.80 | 25.25 | 25.40 | 25.20 | -5.05% | 109,909 |
| May 29, 2026 | 27.00 | 27.25 | 26.60 | 26.75 | 26.54 | -0.93% | 52,387 |
| May 28, 2026 | 27.35 | 27.35 | 27.00 | 27.00 | 26.79 | -2.00% | 50,796 |
| May 27, 2026 | 27.55 | 27.55 | 27.40 | 27.55 | 27.33 | - | 29,527 |
| May 26, 2026 | 27.75 | 27.85 | 27.55 | 27.55 | 27.33 | -1.78% | 57,108 |
| May 25, 2026 | 28.50 | 28.50 | 27.50 | 28.05 | 27.83 | -2.77% | 85,270 |
| May 22, 2026 | 29.25 | 29.25 | 28.30 | 28.85 | 28.62 | 0.52% | 21,314 |
| May 21, 2026 | 28.85 | 28.85 | 28.45 | 28.70 | 28.47 | -0.69% | 38,902 |
| May 20, 2026 | 29.90 | 29.90 | 28.90 | 28.90 | 28.67 | -0.34% | 17,082 |
| May 19, 2026 | 28.55 | 29.00 | 28.50 | 29.00 | 28.77 | 0.35% | 22,686 |