Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan · Delayed Price · Currency is TWD 32.05
-0.15 (-0.47%)
At close: Apr 17, 2026
TPEX:6692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 32.30 | 32.45 | 32.00 | 32.05 | 32.05 | -0.47% | 56,559 |
| Apr 16, 2026 | 32.55 | 32.95 | 31.95 | 32.20 | 32.20 | 1.10% | 57,942 |
| Apr 15, 2026 | 32.50 | 32.50 | 31.85 | 31.85 | 31.85 | -2.30% | 60,506 |
| Apr 14, 2026 | 32.45 | 33.25 | 32.40 | 32.60 | 32.60 | 0.46% | 58,836 |
| Apr 13, 2026 | 32.65 | 32.80 | 32.45 | 32.45 | 32.45 | -0.15% | 89,829 |
| Apr 10, 2026 | 32.70 | 32.70 | 32.20 | 32.50 | 32.50 | - | 54,795 |
| Apr 9, 2026 | 32.90 | 33.25 | 32.45 | 32.50 | 32.50 | -0.46% | 81,266 |
| Apr 8, 2026 | 32.40 | 32.95 | 32.20 | 32.65 | 32.65 | 0.93% | 96,591 |
| Apr 7, 2026 | 31.75 | 32.90 | 30.95 | 32.35 | 32.35 | 1.73% | 79,708 |
| Apr 2, 2026 | 30.60 | 32.10 | 30.60 | 31.80 | 31.80 | 3.92% | 37,581 |
| Apr 1, 2026 | 30.15 | 30.85 | 30.15 | 30.60 | 30.60 | 1.83% | 57,014 |
| Mar 31, 2026 | 30.50 | 30.50 | 30.00 | 30.05 | 30.05 | -2.12% | 17,489 |
| Mar 30, 2026 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | -0.16% | 11,232 |
| Mar 27, 2026 | 30.80 | 30.80 | 30.50 | 30.75 | 30.75 | -0.16% | 27,363 |
| Mar 26, 2026 | 30.35 | 30.85 | 30.05 | 30.80 | 30.80 | 1.65% | 52,058 |
| Mar 25, 2026 | 30.60 | 30.60 | 30.15 | 30.30 | 30.30 | 0.50% | 19,843 |
| Mar 24, 2026 | 30.50 | 30.50 | 30.05 | 30.15 | 30.15 | -1.15% | 40,449 |
| Mar 23, 2026 | 30.15 | 30.60 | 30.10 | 30.50 | 30.50 | -0.97% | 24,654 |
| Mar 20, 2026 | 30.95 | 31.00 | 30.50 | 30.80 | 30.80 | -2.38% | 29,559 |
| Mar 19, 2026 | 30.95 | 32.75 | 30.30 | 31.55 | 31.55 | 3.10% | 50,181 |
| Mar 18, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -0.97% | 20,052 |
| Mar 17, 2026 | 31.15 | 31.25 | 30.80 | 30.90 | 30.90 | 0.65% | 37,751 |
| Mar 16, 2026 | 30.70 | 30.90 | 30.30 | 30.70 | 30.70 | - | 39,125 |
| Mar 13, 2026 | 31.10 | 31.10 | 30.20 | 30.70 | 30.70 | -3.46% | 39,046 |
| Mar 12, 2026 | 31.75 | 32.05 | 31.60 | 31.80 | 31.80 | -1.24% | 31,174 |
| Mar 11, 2026 | 31.60 | 33.00 | 30.70 | 32.20 | 32.20 | 5.23% | 146,520 |
| Mar 10, 2026 | 29.45 | 30.60 | 29.25 | 30.60 | 30.60 | 4.44% | 311,278 |
| Mar 9, 2026 | 29.85 | 30.05 | 29.30 | 29.30 | 29.30 | -3.30% | 39,475 |
| Mar 6, 2026 | 30.30 | 30.30 | 30.25 | 30.30 | 30.30 | -0.16% | 8,052 |
| Mar 5, 2026 | 30.85 | 30.85 | 30.00 | 30.35 | 30.35 | 1.00% | 35,678 |
| Mar 4, 2026 | 30.60 | 31.55 | 30.05 | 30.05 | 30.05 | -1.15% | 75,355 |
| Mar 3, 2026 | 30.70 | 30.70 | 30.00 | 30.40 | 30.40 | 0.33% | 51,208 |
| Mar 2, 2026 | 30.35 | 30.70 | 30.30 | 30.30 | 30.30 | -3.19% | 18,977 |
| Feb 26, 2026 | 31.00 | 31.50 | 30.25 | 31.30 | 31.30 | -0.63% | 41,858 |
| Feb 25, 2026 | 30.20 | 32.25 | 30.10 | 31.50 | 31.50 | 4.30% | 67,503 |
| Feb 24, 2026 | 30.00 | 31.00 | 30.00 | 30.20 | 30.20 | -1.15% | 36,747 |
| Feb 23, 2026 | 30.50 | 31.15 | 30.10 | 30.55 | 30.55 | -2.40% | 35,603 |
| Feb 11, 2026 | 29.65 | 31.50 | 29.60 | 31.30 | 31.30 | 3.81% | 31,618 |
| Feb 10, 2026 | 31.50 | 32.20 | 30.15 | 30.15 | 30.15 | -4.59% | 48,010 |
| Feb 9, 2026 | 32.10 | 33.00 | 30.60 | 31.60 | 31.60 | 4.98% | 127,231 |
| Feb 6, 2026 | 30.85 | 30.95 | 29.90 | 30.10 | 30.10 | -3.22% | 24,394 |
| Feb 5, 2026 | 30.70 | 31.45 | 30.50 | 31.10 | 31.10 | -1.43% | 20,296 |
| Feb 4, 2026 | 30.00 | 31.70 | 30.00 | 31.55 | 31.55 | 2.27% | 44,739 |
| Feb 3, 2026 | 31.95 | 33.30 | 30.80 | 30.85 | 30.85 | 1.82% | 167,162 |
| Feb 2, 2026 | 31.10 | 31.60 | 30.30 | 30.30 | 30.30 | -4.57% | 17,800 |
| Jan 30, 2026 | 31.00 | 31.90 | 31.00 | 31.75 | 31.75 | -0.31% | 43,004 |
| Jan 29, 2026 | 31.85 | 31.90 | 31.10 | 31.85 | 31.85 | 0.47% | 10,637 |
| Jan 28, 2026 | 31.35 | 31.70 | 31.35 | 31.70 | 31.70 | -0.31% | 20,373 |
| Jan 27, 2026 | 31.80 | 32.00 | 31.15 | 31.80 | 31.80 | -1.24% | 13,031 |
| Jan 26, 2026 | 31.50 | 32.30 | 31.20 | 32.20 | 32.20 | 0.94% | 44,636 |