Taipei Exchange - Delayed Quote TWD

Acmepoint Energy Services Co.,LTD (6692.TWO)

37.45

-0.40

(-1.06%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	37.90	38.00	37.40	37.45	37.45	98,713
Jun 2, 2025	38.00	38.20	37.55	37.85	37.85	129,120
May 29, 2025	38.80	38.90	38.50	38.55	38.55	109,065
May 28, 2025	39.45	40.00	38.60	38.75	38.75	98,219
May 27, 2025	40.20	40.20	39.05	39.15	39.15	99,400
May 26, 2025	41.60	41.60	39.50	39.50	39.50	211,081
May 23, 2025	42.00	42.30	41.05	41.35	41.35	38,600
May 22, 2025	42.05	43.20	41.45	41.90	41.90	358,120
May 21, 2025	41.75	42.80	40.60	42.10	42.10	393,005
May 20, 2025	41.55	42.80	40.75	40.95	40.95	424,041
May 19, 2025	39.15	41.85	39.15	40.70	40.70	342,100
May 16, 2025	39.55	41.00	38.75	39.20	39.20	349,199
May 15, 2025	39.80	40.10	39.30	39.50	39.50	140,151
May 14, 2025	40.10	40.30	39.55	39.80	39.80	99,200
May 13, 2025	40.45	40.45	39.10	39.90	39.90	311,060
May 12, 2025	38.55	40.15	38.30	39.25	39.25	622,062
May 9, 2025	44.40	44.80	42.00	42.00	42.00	812,960
May 8, 2025	43.00	43.25	42.20	42.65	42.65	258,200
May 7, 2025	43.00	43.90	41.65	42.45	42.45	366,000
May 6, 2025	39.70	43.80	39.70	42.95	42.95	721,000
May 5, 2025	41.10	43.00	39.85	40.35	40.35	813,300
May 2, 2025	38.60	41.95	38.60	40.10	40.10	1,357,240
Apr 30, 2025	37.80	40.40	37.80	38.15	38.15	345,501
Apr 29, 2025	37.20	37.65	36.85	37.65	37.65	146,497
Apr 28, 2025	36.65	37.15	36.60	36.95	36.95	62,000
Apr 25, 2025	37.10	37.30	36.50	36.65	36.65	128,120
Apr 24, 2025	36.85	37.10	36.30	36.60	36.60	88,000
Apr 23, 2025	36.70	38.00	36.50	36.85	36.85	180,300
Apr 22, 2025	35.70	37.10	35.50	36.10	36.10	141,000
Apr 21, 2025	37.10	37.50	36.10	36.35	36.35	177,000
Apr 18, 2025	36.00	37.80	36.00	36.70	36.70	100,500
Apr 17, 2025	36.70	36.75	35.45	35.95	35.95	108,375
Apr 16, 2025	36.75	38.00	36.20	36.70	36.70	315,190
Apr 15, 2025	34.60	36.05	34.60	36.00	36.00	117,696
Apr 14, 2025	36.25	37.60	34.75	34.75	34.75	215,643
Apr 11, 2025	33.70	35.60	32.10	35.35	35.35	244,205
Apr 10, 2025	35.55	35.60	34.85	35.60	35.60	345,120
Apr 9, 2025	34.75	35.30	32.40	32.40	32.40	455,000
Apr 8, 2025	34.05	36.20	34.05	35.95	35.95	703,870
Apr 7, 2025	37.80	37.80	37.80	37.80	37.80	266,000
Apr 2, 2025	40.95	42.45	40.65	42.00	42.00	287,440
Apr 1, 2025	39.40	42.50	39.40	41.00	41.00	616,120
Mar 31, 2025	41.85	43.00	38.60	39.00	39.00	1,234,141
Mar 28, 2025	45.80	49.40	41.80	42.25	42.25	7,813,260
Mar 27, 2025	40.75	44.95	40.75	44.95	44.95	1,174,203
Mar 26, 2025	41.60	42.40	40.70	40.90	40.90	189,000
Mar 25, 2025	42.70	42.80	41.00	42.05	42.05	237,640
Mar 24, 2025	42.00	45.40	41.75	42.45	42.45	758,020
Mar 21, 2025	40.70	41.60	40.60	41.40	41.40	275,837
Mar 20, 2025	40.90	41.00	40.45	40.50	40.50	102,000
Mar 19, 2025	40.55	40.75	40.25	40.30	40.30	110,000
Mar 18, 2025	40.95	41.00	40.25	40.55	40.55	70,001
Mar 17, 2025	40.95	41.00	40.00	40.80	40.80	157,460
Mar 14, 2025	40.30	40.95	40.25	40.70	40.70	104,235
Mar 13, 2025	40.50	41.25	40.25	40.25	40.25	266,000
Mar 12, 2025	41.50	41.50	40.30	40.50	40.50	233,340
Mar 11, 2025	41.00	41.40	39.80	40.90	40.90	554,322
Mar 10, 2025	38.70	39.70	38.55	39.10	39.10	101,100
Mar 7, 2025	38.75	39.40	38.30	38.70	38.70	106,528
Mar 6, 2025	39.80	39.80	38.75	38.75	38.75	207,000
Mar 5, 2025	39.25	40.45	39.00	39.90	39.90	441,250
Mar 4, 2025	44.00	46.45	39.40	39.60	39.60	3,621,464
Mar 3, 2025	41.95	42.25	41.95	42.25	42.25	386,214
Feb 27, 2025	38.00	38.50	37.90	38.45	38.45	90,153
Feb 26, 2025	38.00	38.30	38.00	38.00	38.00	33,000
Feb 25, 2025	37.90	38.00	37.65	38.00	38.00	36,348
Feb 24, 2025	37.85	38.20	37.50	37.95	37.95	30,120
Feb 21, 2025	37.80	38.70	37.70	37.90	37.90	140,026
Feb 20, 2025	37.10	37.50	37.10	37.15	37.15	19,000
Feb 19, 2025	37.50	37.55	37.05	37.10	37.10	43,000
Feb 18, 2025	37.45	38.00	37.20	37.45	37.45	55,025
Feb 17, 2025	37.60	37.60	37.30	37.45	37.45	28,000
Feb 14, 2025	37.90	38.30	37.45	37.55	37.55	41,000
Feb 13, 2025	38.00	38.00	37.80	37.85	37.85	9,000
Feb 12, 2025	37.50	37.90	37.35	37.35	37.35	49,100
Feb 11, 2025	38.30	38.30	37.25	38.00	38.00	41,110
Feb 10, 2025	37.50	38.40	37.50	38.00	38.00	50,003
Feb 7, 2025	37.40	38.10	37.30	37.50	37.50	26,003
Feb 6, 2025	37.95	37.95	37.10	37.40	37.40	24,000
Feb 5, 2025	38.50	38.60	37.65	37.70	37.70	47,240
Feb 4, 2025	37.90	40.00	37.55	37.65	37.65	95,000
Feb 3, 2025	36.55	37.70	36.55	37.50	37.50	26,000
Jan 22, 2025	36.55	37.35	36.55	36.55	36.55	49,000
Jan 21, 2025	37.35	37.35	36.50	37.05	37.05	21,000
Jan 20, 2025	37.15	37.15	36.35	37.95	37.95	46,000
Jan 17, 2025	37.50	37.50	36.80	37.15	37.15	5,000
Jan 16, 2025	36.75	37.00	36.75	36.80	36.80	15,000
Jan 15, 2025	37.00	37.00	36.75	36.75	36.75	13,000
Jan 14, 2025	36.65	37.60	36.60	36.80	36.80	17,000
Jan 13, 2025	38.20	38.20	36.65	36.65	36.65	46,000
Jan 10, 2025	39.00	40.20	37.90	38.45	38.45	165,000
Jan 9, 2025	38.05	38.90	37.70	37.85	37.85	66,000
Jan 8, 2025	38.10	38.75	38.10	38.35	38.35	65,000
Jan 7, 2025	38.00	38.10	37.65	38.10	38.10	23,000
Jan 6, 2025	38.00	38.20	37.80	38.00	38.00	39,000
Jan 3, 2025	38.10	38.75	37.00	38.00	38.00	33,000
Jan 2, 2025	37.50	38.05	37.50	37.75	37.75	53,000
Dec 31, 2024	37.45	37.90	37.25	37.85	37.85	19,000
Dec 30, 2024	37.45	37.50	37.20	37.35	37.35	12,000
Dec 27, 2024	37.25	37.30	37.00	37.30	37.30	16,000
Dec 26, 2024	36.80	37.60	36.70	37.25	37.25	60,000
Dec 25, 2024	37.10	37.70	36.50	36.95	36.95	37,000
Dec 24, 2024	38.00	38.00	37.50	37.50	37.50	17,000
Dec 23, 2024	36.80	38.00	36.80	38.00	38.00	63,000
Dec 20, 2024	36.60	37.25	36.60	36.60	36.60	53,000
Dec 19, 2024	36.65	37.55	36.65	37.25	37.25	17,000
Dec 18, 2024	36.60	37.45	36.30	37.30	37.30	36,000
Dec 17, 2024	37.90	37.90	37.10	37.10	37.10	18,000
Dec 16, 2024	37.30	37.95	37.10	37.10	37.10	52,000
Dec 13, 2024	38.50	38.50	37.50	37.60	37.60	77,000
Dec 12, 2024	39.75	39.75	38.60	38.70	38.70	19,000
Dec 11, 2024	38.35	39.50	38.35	38.55	38.55	65,000
Dec 10, 2024	39.75	40.20	38.75	39.00	39.00	263,000
Dec 9, 2024	38.35	38.90	38.00	38.75	38.75	85,000
Dec 6, 2024	38.00	38.35	37.60	38.00	38.00	46,000
Dec 5, 2024	37.50	38.20	37.50	37.75	37.75	27,000
Dec 4, 2024	37.30	37.60	37.00	37.40	37.40	23,000
Dec 3, 2024	37.10	37.45	37.00	37.40	37.40	48,000
Dec 2, 2024	37.70	37.80	36.60	36.85	36.85	39,000
Nov 29, 2024	37.00	37.20	37.00	37.20	37.20	18,000
Nov 28, 2024	37.70	37.70	36.50	37.15	37.15	41,000
Nov 27, 2024	37.35	38.00	37.15	37.15	37.15	79,000
Nov 26, 2024	38.10	38.10	37.20	37.65	37.65	90,000
Nov 25, 2024	38.70	38.70	37.65	38.05	38.05	27,000
Nov 22, 2024	37.95	38.60	37.95	37.95	37.95	85,000
Nov 21, 2024	37.35	38.20	37.35	37.85	37.85	39,000
Nov 20, 2024	38.40	38.50	37.90	37.90	37.90	59,262
Nov 19, 2024	36.60	38.50	36.60	38.35	38.35	98,000
Nov 18, 2024	36.75	37.10	35.70	36.55	36.55	96,000
Nov 15, 2024	37.45	38.40	37.05	37.05	37.05	77,000
Nov 14, 2024	38.45	38.45	37.35	37.35	37.35	41,000
Nov 13, 2024	37.15	38.90	37.10	37.75	37.75	84,000
Nov 12, 2024	36.80	38.00	36.70	37.15	37.15	97,000
Nov 11, 2024	39.25	39.25	36.60	36.75	36.75	232,000
Nov 8, 2024	38.35	39.00	38.00	39.00	39.00	89,000
Nov 7, 2024	38.30	39.35	37.50	38.80	38.80	172,000
Nov 6, 2024	39.05	39.05	38.30	38.35	38.35	56,000
Nov 5, 2024	40.00	40.00	38.50	39.10	39.10	46,000
Nov 4, 2024	39.10	39.70	38.60	39.15	39.15	31,000
Nov 1, 2024	38.80	39.25	38.50	39.00	39.00	31,000
Oct 30, 2024	38.50	39.65	38.50	38.75	38.75	71,000
Oct 29, 2024	39.35	39.40	37.70	38.85	38.85	165,000
Oct 28, 2024	40.10	40.10	38.95	39.35	39.35	84,000
Oct 25, 2024	40.75	40.95	39.80	40.00	40.00	96,000
Oct 24, 2024	41.75	41.75	40.30	40.35	40.35	151,000
Oct 23, 2024	41.45	42.90	41.05	41.40	41.40	195,000
Oct 22, 2024	41.60	41.80	40.95	41.00	41.00	87,000
Oct 21, 2024	40.95	41.60	40.40	41.40	41.40	115,000
Oct 18, 2024	43.15	43.40	40.50	40.80	40.80	227,000
Oct 17, 2024	44.85	45.55	41.90	42.60	42.60	478,000
Oct 16, 2024	43.50	44.95	43.20	44.10	44.10	248,000
Oct 15, 2024	43.35	46.50	43.10	43.40	43.40	603,000
Oct 14, 2024	48.45	48.45	43.00	43.00	43.00	1,540,000
Oct 11, 2024	44.05	44.05	44.05	44.05	44.05	394,000
Oct 9, 2024	41.50	41.50	40.00	40.05	40.05	105,000
Oct 8, 2024	40.45	41.60	39.25	40.95	40.95	132,000
Oct 7, 2024	42.05	42.30	40.55	40.95	40.95	165,000
Oct 4, 2024	43.00	43.25	41.10	41.10	41.10	235,000
Oct 1, 2024	41.30	42.90	41.00	42.90	42.90	291,000
Sep 30, 2024	40.40	42.40	40.00	41.15	41.15	407,000
Sep 27, 2024	40.00	40.60	39.50	40.40	40.40	151,000
Sep 26, 2024	39.10	41.20	39.10	39.65	39.65	316,000
Sep 25, 2024	39.00	39.60	38.50	39.00	39.00	105,000
Sep 24, 2024	39.20	39.40	38.90	38.90	38.90	54,000
Sep 23, 2024	38.70	40.50	38.55	39.20	39.20	176,000
Sep 20, 2024	39.50	39.80	38.60	38.60	38.60	101,000
Sep 19, 2024	40.10	40.60	39.25	39.25	39.25	158,000
Sep 18, 2024	38.10	40.50	37.85	39.40	39.40	184,000
Sep 16, 2024	37.85	39.80	37.85	38.30	38.30	94,000
Sep 13, 2024	37.90	38.50	37.50	37.85	37.85	86,000
Sep 12, 2024	38.75	38.75	37.85	37.85	37.85	114,000
Sep 11, 2024	37.80	38.20	37.50	37.95	37.95	76,000
Sep 10, 2024	38.00	39.40	36.85	37.10	37.10	244,000
Sep 9, 2024	39.00	39.00	37.50	39.00	39.00	132,000
Sep 6, 2024	37.50	41.00	37.15	40.00	40.00	163,000
Sep 5, 2024	39.70	39.70	37.60	37.70	37.70	134,000
Sep 4, 2024	38.90	39.90	36.50	38.85	38.85	288,000
Sep 3, 2024	42.00	42.00	40.30	40.30	40.30	127,000
Sep 2, 2024	42.00	42.85	41.50	41.60	41.60	87,000
Aug 30, 2024	42.00	42.85	41.55	42.00	42.00	113,000
Aug 29, 2024	42.70	43.30	42.00	42.00	42.00	169,000
Aug 28, 2024	43.35	43.70	42.50	42.70	42.70	270,000
Aug 27, 2024	44.55	44.65	42.80	43.70	43.70	316,000
Aug 26, 2024	45.20	47.30	44.05	44.95	44.95	431,000
Aug 23, 2024	44.50	46.80	43.90	45.05	45.05	414,000
Aug 22, 2024	47.50	47.90	44.35	44.35	44.35	462,000
Aug 21, 2024	45.15	48.85	44.15	47.50	47.50	704,000
Aug 20, 2024	44.30	47.40	42.05	47.40	47.40	806,000
Aug 19, 2024	42.20	45.10	42.20	43.10	43.10	288,000
Aug 16, 2024	43.40	43.70	41.80	41.90	41.90	384,000
Aug 15, 2024	45.00	45.90	42.60	44.00	44.00	677,000
Aug 14, 2024	37.55	41.90	37.55	41.90	41.90	340,000
Aug 13, 2024	37.85	39.10	36.40	38.10	38.10	337,000
Aug 12, 2024	38.35	39.40	37.85	37.85	37.85	379,000
Aug 9, 2024	39.20	40.90	39.05	39.60	39.60	350,000
Aug 8, 2024	40.35	41.15	36.45	38.90	38.90	398,000
Aug 7, 2024	37.20	41.30	37.20	40.30	40.30	285,000
Aug 6, 2024	38.20	41.40	38.20	38.40	38.40	418,000
Aug 5, 2024	42.40	42.40	42.40	42.40	42.40	142,000
Aug 2, 2024	46.95	49.90	46.95	47.10	47.10	261,000
Aug 1, 2024	49.00	51.00	47.75	50.10	50.10	336,000
Jul 31, 2024	47.75	50.00	47.75	47.95	47.95	354,000
Jul 30, 2024	0.2 Dividend
Jul 30, 2024	48.40	49.70	46.80	48.00	48.00	366,000
Jul 30, 2024	1120:1000 Stock Splits
Jul 29, 2024	46.79	48.48	45.63	45.63	45.42	392,000
Jul 26, 2024	48.13	48.13	43.93	46.88	46.67	539,840
Jul 23, 2024	52.23	52.23	48.13	48.13	47.91	953,120
Jul 22, 2024	55.18	55.36	48.21	53.39	53.16	1,415,680
Jul 19, 2024	47.77	53.48	47.77	52.05	51.83	1,797,600
Jul 18, 2024	44.64	49.55	43.30	48.84	48.63	2,181,760
Jul 17, 2024	45.09	45.09	41.38	45.09	44.89	2,644,320
Jul 16, 2024	41.03	41.03	41.03	41.03	40.85	684,320
Jul 15, 2024	37.32	37.32	37.32	37.32	37.16	617,120
Jul 12, 2024	33.79	34.11	33.04	33.93	33.78	128,800
Jul 11, 2024	33.93	34.55	33.84	33.84	33.69	161,280
Jul 10, 2024	36.07	36.07	34.46	34.46	34.31	211,680
Jul 9, 2024	34.15	35.49	32.32	35.09	34.94	215,040
Jul 8, 2024	33.97	34.96	33.97	34.11	33.96	165,760
Jul 5, 2024	35.49	35.58	34.11	34.55	34.40	322,560
Jul 4, 2024	35.71	36.12	34.96	35.00	34.85	367,360
Jul 3, 2024	36.34	36.56	34.82	35.22	35.07	627,200
Jul 2, 2024	37.50	38.26	35.36	36.61	36.45	1,086,400
Jul 1, 2024	32.90	36.34	31.70	36.34	36.18	1,008,000
Jun 28, 2024	34.82	34.82	31.25	33.04	32.89	799,680
Jun 27, 2024	35.71	38.75	33.97	34.46	34.31	1,627,360
Jun 26, 2024	32.41	35.45	32.32	35.45	35.29	1,471,680
Jun 25, 2024	32.23	32.23	32.14	32.23	32.09	689,920
Jun 24, 2024	26.79	29.33	26.79	29.33	29.20	215,040
Jun 21, 2024	26.79	26.96	26.65	26.70	26.58	77,280
Jun 20, 2024	26.88	26.88	26.79	26.79	26.67	50,400
Jun 19, 2024	26.79	26.83	26.79	26.79	26.67	29,120
Jun 18, 2024	26.79	26.79	26.74	26.79	26.67	44,800
Jun 17, 2024	26.74	27.01	26.70	26.79	26.67	48,160
Jun 14, 2024	26.74	26.88	26.70	26.70	26.58	17,920
Jun 13, 2024	26.88	26.96	26.74	26.74	26.62	16,800
Jun 12, 2024	26.96	26.96	26.70	26.70	26.58	25,760
Jun 11, 2024	26.88	26.88	26.70	26.79	26.67	104,160
Jun 7, 2024	26.61	26.88	26.61	26.88	26.76	51,520
Jun 6, 2024	26.79	26.79	26.56	26.61	26.49	49,280
Jun 5, 2024	26.79	26.88	26.79	26.83	26.71	14,560
Jun 4, 2024	26.74	26.88	26.74	26.74	26.62	24,640
Jun 3, 2024	26.79	26.92	26.74	26.88	26.76	62,720

3713.TWO Hsinjing Holding Co., Ltd.

20.40

0.00%

6477.TW ANJI Technology Co., Ltd.

29.20

+0.17%

4949.TW Win Win Precision Technology Co., Ltd.

54.90

-0.36%

3691.TWO Giga Solar Materials Corp.

64.50

-1.53%

3686.TW Danen Technology Corporation

16.30

-0.31%

6244.TWO Motech Industries Inc.

18.65

-2.10%

6839.TWO Power Master II Holdings. Co., Ltd.

17.30

-1.70%

2406.TW Gigastorage Corporation

11.35

-2.99%

4582.TWO Hengs Technology Co., Ltd.

20.80

+0.24%

6443.TW TSEC Corporation

14.70

-2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acmepoint Energy Services Co.,LTD (6692.TWO)

Related Tickers