Acmepoint Energy Services Co.,LTD (TPEX:6692)
Taiwan
· Delayed Price · Currency is TWD 32.10
+0.05 (0.16%)
Apr 29, 2026, 1:30 PM CST
TPEX:6692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.10 | 32.70 | 32.00 | 32.10 | 32.10 | 0.16% | 39,092 |
| Apr 28, 2026 | 32.25 | 32.35 | 32.00 | 32.05 | 32.05 | -0.93% | 41,988 |
| Apr 27, 2026 | 32.35 | 32.70 | 32.15 | 32.35 | 32.35 | - | 71,281 |
| Apr 24, 2026 | 32.70 | 32.70 | 32.25 | 32.35 | 32.35 | - | 32,604 |
| Apr 23, 2026 | 32.40 | 32.50 | 31.85 | 32.35 | 32.35 | -0.15% | 55,606 |
| Apr 22, 2026 | 32.40 | 32.70 | 32.35 | 32.40 | 32.40 | 0.47% | 25,826 |
| Apr 21, 2026 | 32.55 | 32.55 | 32.00 | 32.25 | 32.25 | -0.46% | 43,731 |
| Apr 20, 2026 | 32.95 | 33.50 | 32.40 | 32.40 | 32.40 | 1.09% | 50,967 |
| 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 |
| Jan 23, 2026 | 31.60 | 32.05 | 31.60 | 31.90 | 31.90 | 1.27% | 21,320 |
| Jan 22, 2026 | 30.35 | 31.55 | 30.30 | 31.50 | 31.50 | 1.45% | 37,685 |
| Jan 21, 2026 | 32.30 | 32.30 | 30.85 | 31.05 | 31.05 | -3.87% | 40,387 |
| Jan 20, 2026 | 32.70 | 32.70 | 31.90 | 32.30 | 32.30 | -1.52% | 32,818 |
| Jan 19, 2026 | 32.15 | 32.90 | 31.80 | 32.80 | 32.80 | 0.46% | 30,242 |
| Jan 16, 2026 | 32.35 | 33.00 | 32.00 | 32.65 | 32.65 | 0.93% | 58,988 |
| Jan 15, 2026 | 32.50 | 32.50 | 31.50 | 32.35 | 32.35 | -0.15% | 27,837 |
| Jan 14, 2026 | 33.00 | 33.10 | 31.70 | 32.40 | 32.40 | 1.89% | 100,815 |
| Jan 13, 2026 | 31.30 | 31.95 | 30.45 | 31.80 | 31.80 | 3.41% | 110,494 |
| Jan 12, 2026 | 33.00 | 33.00 | 30.25 | 30.75 | 30.75 | 1.99% | 216,126 |
| Jan 9, 2026 | 27.40 | 30.15 | 27.40 | 30.15 | 30.15 | 9.84% | 108,365 |
| Jan 8, 2026 | 28.90 | 28.90 | 27.30 | 27.45 | 27.45 | -2.49% | 78,954 |
| Jan 7, 2026 | 28.40 | 28.60 | 27.70 | 28.15 | 28.15 | - | 89,120 |
| Jan 6, 2026 | 29.00 | 29.35 | 28.15 | 28.15 | 28.15 | -2.93% | 75,422 |
| Jan 5, 2026 | 29.95 | 29.95 | 29.00 | 29.00 | 29.00 | -3.33% | 75,306 |
| Jan 2, 2026 | 30.30 | 30.35 | 29.60 | 30.00 | 30.00 | - | 53,904 |
| Dec 31, 2025 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | -1.32% | 45,808 |
| Dec 29, 2025 | 30.75 | 30.75 | 30.05 | 30.40 | 30.40 | - | 21,981 |
| Dec 26, 2025 | 30.25 | 30.50 | 29.95 | 30.40 | 30.40 | - | 18,520 |
| Dec 24, 2025 | 30.75 | 30.80 | 30.40 | 30.40 | 30.40 | - | 3,000 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 0.16% | 17,000 |
| Dec 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | 7,130 |
| Dec 19, 2025 | 30.65 | 30.70 | 30.60 | 30.60 | 30.60 | 0.49% | 10,140 |
| Dec 18, 2025 | 30.00 | 30.50 | 30.00 | 30.45 | 30.45 | 1.33% | 22,195 |
| Dec 17, 2025 | 30.60 | 30.60 | 30.00 | 30.05 | 30.05 | - | 15,280 |
| Dec 16, 2025 | 30.60 | 31.00 | 30.05 | 30.05 | 30.05 | -0.83% | 74,467 |
| Dec 15, 2025 | 30.15 | 30.90 | 30.10 | 30.30 | 30.30 | 0.50% | 26,655 |
| Dec 12, 2025 | 30.00 | 30.60 | 29.95 | 30.15 | 30.15 | 0.50% | 18,063 |
| Dec 11, 2025 | 30.10 | 30.15 | 29.65 | 30.00 | 30.00 | -0.33% | 62,576 |
| Dec 10, 2025 | 30.05 | 30.10 | 29.80 | 30.10 | 30.10 | - | 17,558 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.95 | 30.10 | 30.10 | - | 18,550 |
| Dec 8, 2025 | 30.75 | 30.75 | 29.90 | 30.10 | 30.10 | - | 159,099 |
| Dec 5, 2025 | 30.50 | 30.85 | 29.95 | 30.10 | 30.10 | -2.27% | 175,525 |
| Dec 4, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | -0.81% | 23,010 |
| Dec 3, 2025 | 31.05 | 31.05 | 30.60 | 31.05 | 31.05 | - | 12,000 |
| Dec 2, 2025 | 31.00 | 31.25 | 31.00 | 31.05 | 31.05 | 0.32% | 37,747 |
| Dec 1, 2025 | 31.50 | 31.50 | 30.95 | 30.95 | 30.95 | 1.14% | 28,200 |
| Nov 28, 2025 | 30.30 | 30.95 | 30.30 | 30.60 | 30.60 | - | 11,228 |
| Nov 27, 2025 | 30.50 | 30.75 | 30.50 | 30.60 | 30.60 | -1.29% | 23,582 |
| Nov 26, 2025 | 31.10 | 31.10 | 30.45 | 31.00 | 31.00 | - | 11,155 |
| Nov 25, 2025 | 31.20 | 31.35 | 30.70 | 31.00 | 31.00 | -0.80% | 18,120 |
| Nov 24, 2025 | 31.30 | 31.35 | 31.15 | 31.25 | 31.25 | 1.13% | 33,318 |