Acmepoint Energy Services Co., Ltd 6692
TPEX · Taiwan · Industrial Services
TWD 23.05-0.80 (-3.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23.05 | -3.35% | TWD 22.95 | TWD 23.30 | TWD 22.95 | 5.11K |
| 2026-09-30 | TWD 23.85 | +2.80% | TWD 22.50 | TWD 23.85 | TWD 22.50 | 8.05K |
| 2026-09-29 | TWD 23.20 | +2.43% | TWD 22.50 | TWD 23.40 | TWD 22.35 | 19.00K |
| 2026-09-24 | TWD 22.65 | +0.22% | TWD 22.60 | TWD 22.80 | TWD 22.45 | 51.24K |
| 2026-09-23 | TWD 22.60 | -3.00% | TWD 23.30 | TWD 23.30 | TWD 22.45 | 16.25K |
| 2026-09-22 | TWD 23.30 | -1.69% | TWD 23.20 | TWD 23.70 | TWD 23.20 | 42.00K |
| 2026-09-21 | TWD 23.70 | +0.64% | TWD 23.75 | TWD 23.75 | TWD 23.30 | 9.00K |
| 2026-09-18 | TWD 23.55 | +0.43% | TWD 23.80 | TWD 24.00 | TWD 23.05 | 12.00K |
| 2026-09-17 | TWD 23.45 | +1.52% | TWD 23.10 | TWD 23.45 | TWD 23.10 | 11.00K |
| 2026-09-16 | TWD 23.10 | -1.49% | TWD 23.45 | TWD 23.50 | TWD 23.00 | 6.00K |
| 2026-09-15 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 23.45 | 0 |
| 2026-09-14 | TWD 23.45 | -2.09% | TWD 23.15 | TWD 23.45 | TWD 22.80 | 23.00K |
| 2026-09-11 | TWD 23.95 | +0.63% | TWD 23.75 | TWD 24.00 | TWD 23.75 | 4.00K |
| 2026-09-10 | TWD 23.80 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 23.00 | 12.00K |
| 2026-09-09 | TWD 23.80 | +0.63% | TWD 23.00 | TWD 23.80 | TWD 23.00 | 2.00K |
| 2026-09-08 | TWD 23.65 | +1.28% | TWD 23.55 | TWD 23.95 | TWD 23.50 | 20.00K |
| 2026-09-07 | TWD 23.35 | +1.30% | TWD 22.60 | TWD 23.35 | TWD 22.60 | 12.10K |
| 2026-09-04 | TWD 23.05 | -1.71% | TWD 23.25 | TWD 23.40 | TWD 23.05 | 18.20K |
| 2026-09-03 | TWD 23.45 | +1.30% | TWD 23.90 | TWD 24.00 | TWD 23.20 | 18.00K |
| 2026-09-02 | TWD 23.15 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 23.15 | 1.01K |
| 2026-09-01 | TWD 23.15 | -4.73% | TWD 24.40 | TWD 24.50 | TWD 23.15 | 16.01K |
| 2026-08-31 | TWD 24.30 | 0.00% | TWD 23.80 | TWD 24.30 | TWD 23.70 | 7.10K |
| 2026-08-28 | TWD 24.30 | +0.41% | TWD 24.20 | TWD 24.50 | TWD 23.85 | 30.00K |
| 2026-08-27 | TWD 24.20 | +0.21% | TWD 24.60 | TWD 24.60 | TWD 24.00 | 7.00K |
| 2026-08-26 | TWD 24.15 | 0.00% | TWD 24.35 | TWD 24.45 | TWD 23.85 | 11.00K |
| 2026-08-25 | TWD 24.15 | +1.68% | TWD 24.20 | TWD 24.20 | TWD 23.90 | 7.00K |
| 2026-08-24 | TWD 23.75 | -2.46% | TWD 24.35 | TWD 24.35 | TWD 23.75 | 12.10K |
| 2026-08-21 | TWD 24.35 | +0.41% | TWD 24.20 | TWD 25.15 | TWD 24.20 | 16.00K |
| 2026-08-20 | TWD 24.25 | -1.02% | TWD 24.50 | TWD 24.90 | TWD 24.15 | 24.00K |
| 2026-08-19 | TWD 24.50 | +0.20% | TWD 24.65 | TWD 25.20 | TWD 24.30 | 35.20K |
| 2026-08-18 | TWD 24.45 | -0.20% | TWD 24.00 | TWD 24.45 | TWD 23.75 | 18.06K |
| 2026-08-17 | TWD 24.50 | +2.30% | TWD 23.95 | TWD 24.50 | TWD 23.65 | 12.00K |
| 2026-08-14 | TWD 23.95 | -0.21% | TWD 23.60 | TWD 24.10 | TWD 23.60 | 6.00K |
| 2026-08-13 | TWD 24.00 | +1.69% | TWD 24.00 | TWD 24.35 | TWD 23.80 | 33.00K |
| 2026-08-12 | TWD 23.60 | 0.00% | TWD 23.05 | TWD 24.00 | TWD 22.85 | 17.12K |
| 2026-08-11 | TWD 23.60 | -2.68% | TWD 24.25 | TWD 24.55 | TWD 23.60 | 16.10K |
| 2026-08-10 | TWD 24.25 | +5.43% | TWD 23.10 | TWD 24.50 | TWD 23.00 | 62.43K |
| 2026-08-07 | TWD 23.00 | +3.60% | TWD 21.75 | TWD 23.60 | TWD 21.60 | 30.00K |
| 2026-08-06 | TWD 22.20 | -2.63% | TWD 22.35 | TWD 22.35 | TWD 22.00 | 32.00K |
| 2026-08-05 | TWD 22.80 | -0.44% | TWD 23.70 | TWD 23.70 | TWD 22.20 | 30.00K |
| 2026-08-04 | TWD 22.90 | -0.43% | TWD 23.00 | TWD 23.00 | TWD 22.20 | 11.24K |
| 2026-08-03 | TWD 23.00 | +0.66% | TWD 22.85 | TWD 23.00 | TWD 22.85 | 4.00K |
| 2026-07-31 | TWD 22.85 | +2.70% | TWD 22.20 | TWD 22.85 | TWD 22.20 | 12.00K |
| 2026-07-30 | TWD 22.25 | -0.45% | TWD 21.80 | TWD 22.30 | TWD 21.60 | 6.00K |
| 2026-07-29 | TWD 22.35 | -3.04% | TWD 22.45 | TWD 22.55 | TWD 22.00 | 28.00K |
| 2026-07-28 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 0 |
| 2026-07-27 | TWD 23.05 | +0.22% | TWD 23.05 | TWD 23.75 | TWD 22.95 | 5.00K |
| 2026-07-24 | TWD 23.00 | -1.29% | TWD 22.60 | TWD 23.00 | TWD 22.60 | 11.00K |
| 2026-07-23 | TWD 23.30 | -2.71% | TWD 23.50 | TWD 23.50 | TWD 23.00 | 10.00K |
| 2026-07-22 | TWD 23.95 | +0.42% | TWD 23.90 | TWD 23.95 | TWD 23.50 | 10.00K |
| 2026-07-21 | TWD 23.85 | +6.00% | TWD 22.80 | TWD 23.85 | TWD 22.80 | 17.00K |
| 2026-07-20 | TWD 22.50 | -1.10% | TWD 23.00 | TWD 23.00 | TWD 22.45 | 15.00K |
| 2026-07-17 | TWD 22.75 | -8.45% | TWD 24.30 | TWD 24.40 | TWD 22.45 | 68.01K |
| 2026-07-16 | TWD 24.85 | +0.20% | TWD 24.95 | TWD 24.95 | TWD 24.30 | 6.00K |
| 2026-07-15 | TWD 24.80 | +2.06% | TWD 24.30 | TWD 24.85 | TWD 24.30 | 8.00K |
| 2026-07-14 | TWD 24.30 | -1.22% | TWD 24.15 | TWD 24.30 | TWD 23.90 | 19.00K |
| 2026-07-13 | TWD 24.60 | -1.60% | TWD 24.65 | TWD 24.65 | TWD 24.50 | 6.00K |
| 2026-07-10 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 0 |
| 2026-07-09 | TWD 25.00 | -3.10% | TWD 24.70 | TWD 25.00 | TWD 24.70 | 7.00K |
| 2026-07-08 | TWD 25.80 | +6.17% | TWD 24.30 | TWD 25.80 | TWD 24.30 | 21.00K |
| 2026-07-07 | TWD 24.30 | -4.33% | TWD 25.20 | TWD 25.20 | TWD 24.30 | 45.06K |
| 2026-07-06 | TWD 25.40 | -0.59% | TWD 25.35 | TWD 25.90 | TWD 25.35 | 16.00K |
| 2026-07-03 | TWD 25.55 | -0.58% | TWD 25.70 | TWD 25.75 | TWD 25.55 | 5.00K |
| 2026-07-02 | TWD 25.70 | +0.59% | TWD 25.40 | TWD 25.85 | TWD 25.40 | 11.00K |
| 2026-07-01 | TWD 25.55 | -3.04% | TWD 25.65 | TWD 25.95 | TWD 25.55 | 23.00K |
| 2026-06-30 | TWD 26.35 | 0.00% | TWD 26.95 | TWD 27.90 | TWD 26.35 | 42.36K |
| 2026-06-29 | TWD 26.35 | +2.53% | TWD 25.20 | TWD 26.40 | TWD 25.20 | 20.30K |
| 2026-06-26 | TWD 25.70 | -1.34% | TWD 25.95 | TWD 26.30 | TWD 25.70 | 19.00K |
| 2026-06-25 | TWD 26.05 | -2.07% | TWD 26.25 | TWD 26.60 | TWD 25.60 | 37.20K |
| 2026-06-24 | TWD 26.60 | +2.11% | TWD 26.80 | TWD 26.80 | TWD 26.00 | 44.08K |
| 2026-06-23 | TWD 26.05 | -1.51% | TWD 26.45 | TWD 26.45 | TWD 26.00 | 12.00K |
| 2026-06-22 | TWD 26.45 | -2.04% | TWD 26.95 | TWD 26.95 | TWD 26.25 | 28.00K |
| 2026-06-18 | TWD 27.00 | +0.19% | TWD 27.00 | TWD 27.00 | TWD 26.00 | 67.10K |
| 2026-06-17 | TWD 26.95 | +2.47% | TWD 27.05 | TWD 27.20 | TWD 26.00 | 38.10K |
| 2026-06-16 | TWD 26.30 | +4.37% | TWD 25.20 | TWD 27.55 | TWD 24.85 | 75.02K |
| 2026-06-15 | TWD 25.20 | +0.20% | TWD 25.15 | TWD 25.50 | TWD 25.10 | 30.66K |
| 2026-06-12 | TWD 25.15 | +0.60% | TWD 25.10 | TWD 25.50 | TWD 25.00 | 26.00K |
| 2026-06-11 | TWD 25.00 | -1.38% | TWD 25.00 | TWD 25.50 | TWD 25.00 | 36.00K |
| 2026-06-10 | TWD 25.35 | -1.55% | TWD 25.20 | TWD 26.45 | TWD 25.00 | 52.00K |
| 2026-06-09 | TWD 25.75 | +0.19% | TWD 25.70 | TWD 25.95 | TWD 25.40 | 42.05K |
| 2026-06-08 | TWD 25.70 | -0.19% | TWD 23.95 | TWD 26.00 | TWD 23.95 | 40.00K |
| 2026-06-05 | TWD 25.75 | -6.02% | TWD 26.40 | TWD 26.40 | TWD 25.60 | 28.00K |
| 2026-06-04 | TWD 27.40 | +7.45% | TWD 25.40 | TWD 27.40 | TWD 25.20 | 50.47K |
| 2026-06-03 | TWD 25.50 | +1.19% | TWD 25.20 | TWD 26.55 | TWD 25.15 | 66.00K |
| 2026-06-02 | TWD 25.20 | -0.79% | TWD 25.35 | TWD 25.35 | TWD 25.05 | 40.12K |
| 2026-06-01 | TWD 25.40 | -5.05% | TWD 26.75 | TWD 26.80 | TWD 25.25 | 105.02K |
| 2026-05-29 | TWD 26.75 | -0.93% | TWD 27.00 | TWD 27.25 | TWD 26.60 | 51.09K |
| 2026-05-28 | TWD 27.00 | -2.00% | TWD 27.35 | TWD 27.35 | TWD 27.00 | 49.00K |
| 2026-05-27 | TWD 27.55 | 0.00% | TWD 27.55 | TWD 27.55 | TWD 27.40 | 27.24K |
| 2026-05-26 | TWD 27.55 | -1.78% | TWD 27.75 | TWD 27.85 | TWD 27.55 | 56.00K |