Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.80 (-3.10%)
Jul 9, 2026, 1:08 PM CST
TPEX:6692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 28.55 | 28.90 | 28.55 | 28.90 | 28.67 | 1.23% | 9,259 |
| May 15, 2026 | 29.45 | 29.45 | 27.80 | 28.55 | 28.33 | -3.22% | 74,936 |
| May 14, 2026 | 30.00 | 30.00 | 28.80 | 29.50 | 29.27 | -1.17% | 62,762 |
| May 13, 2026 | 30.00 | 30.05 | 29.65 | 29.85 | 29.62 | -0.67% | 63,660 |
| May 12, 2026 | 31.50 | 31.50 | 30.05 | 30.05 | 29.81 | -3.99% | 87,665 |
| May 11, 2026 | 31.60 | 31.95 | 31.30 | 31.30 | 31.05 | -0.32% | 36,397 |
| May 8, 2026 | 31.50 | 32.00 | 31.10 | 31.40 | 31.15 | -0.32% | 50,400 |
| May 7, 2026 | 31.70 | 31.70 | 31.15 | 31.50 | 31.25 | 0.80% | 64,702 |
| May 6, 2026 | 31.80 | 32.40 | 31.20 | 31.25 | 31.00 | -1.42% | 76,715 |
| May 5, 2026 | 32.70 | 32.70 | 31.70 | 31.70 | 31.45 | -0.47% | 12,240 |
| May 4, 2026 | 31.95 | 31.95 | 31.60 | 31.85 | 31.60 | -1.55% | 36,746 |
| Apr 30, 2026 | 32.30 | 32.60 | 30.90 | 32.35 | 32.10 | 0.78% | 52,828 |
| Apr 29, 2026 | 32.10 | 32.70 | 32.00 | 32.10 | 31.85 | 0.16% | 39,092 |