Acmepoint Energy Services Co Ltd (6692)

6692
🏛️ Taiwan →
33.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 37.45 37.90 37.25 37.85 0.0M
2024-12-30 37.45 37.50 37.20 37.35 0.0M
2024-12-27 37.25 37.30 37.00 37.30 0.0M
2024-12-26 36.80 37.60 36.70 37.25 0.0M
2024-12-25 37.10 37.70 36.50 36.95 0.0M
2024-12-24 38.00 38.00 37.50 37.50 0.0M
2024-12-23 36.80 38.00 36.80 38.00 0.0M
2024-12-20 36.60 37.25 36.60 36.60 0.0M
2024-12-19 36.65 37.55 36.65 37.25 0.0M
2024-12-18 36.60 37.45 36.30 37.30 0.0M
2024-12-17 37.90 37.90 37.10 37.10 0.0M
2024-12-16 37.30 37.95 37.10 37.10 0.0M
2024-12-13 38.50 38.50 37.50 37.60 0.0M
2024-12-12 39.75 39.75 38.60 38.70 0.0M
2024-12-11 38.35 39.50 38.35 38.55 0.0M
2024-12-10 39.75 40.20 38.75 39.00 0.0M
2024-12-09 38.35 38.90 38.00 38.75 0.0M
2024-12-06 38.00 38.35 37.60 38.00 0.0M
2024-12-05 37.50 38.20 37.50 37.75 0.0M
2024-12-04 37.30 37.60 37.00 37.40 0.0M
2024-12-03 37.10 37.45 37.00 37.40 0.0M
2024-12-02 37.70 37.80 36.60 36.85 0.0M
2024-11-29 37.00 37.20 37.00 37.20 0.0M
2024-11-28 37.70 37.70 36.50 37.15 0.0M
2024-11-27 37.35 38.00 37.15 37.15 0.0M
2024-11-26 38.10 38.10 37.20 37.65 0.0M
2024-11-25 38.70 38.70 37.65 38.05 0.0M
2024-11-22 37.95 38.60 37.95 37.95 0.0M
2024-11-21 37.35 38.20 37.35 37.85 0.0M
2024-11-20 38.40 38.50 37.90 37.90 0.0M
2024-11-19 36.60 38.50 36.60 38.35 0.0M
2024-11-18 36.75 37.10 35.70 36.55 0.0M
2024-11-15 37.45 38.40 37.05 37.05 0.0M
2024-11-14 38.45 38.45 37.35 37.35 0.0M
2024-11-13 37.15 38.90 37.10 37.75 0.0M
2024-11-12 36.80 38.00 36.70 37.15 0.0M
2024-11-11 39.25 39.25 36.60 36.75 0.0M
2024-11-08 38.35 39.00 38.00 39.00 0.0M
2024-11-07 38.30 39.35 37.50 38.80 0.0M
2024-11-06 39.05 39.05 38.30 38.35 0.0M
2024-11-05 40.00 40.00 38.50 39.10 0.0M
2024-11-04 39.10 39.70 38.60 39.15 0.0M
2024-11-01 38.80 39.25 38.50 39.00 0.0M
2024-10-30 38.50 39.65 38.50 38.75 0.0M
2024-10-29 39.35 39.40 37.70 38.85 0.2M
2024-10-28 40.10 40.10 38.95 39.35 0.0M
2024-10-25 40.75 40.95 39.80 40.00 0.0M
2024-10-24 41.75 41.75 40.30 40.35 0.0M
2024-10-23 41.45 42.90 41.05 41.40 0.0M
2024-10-22 41.60 41.80 40.95 41.00 0.0M
2024-10-21 40.95 41.60 40.40 41.40 0.0M
2024-10-18 43.15 43.40 40.50 40.80 0.0M
2024-10-17 44.85 45.55 41.90 42.60 0.0M
2024-10-16 43.50 44.95 43.20 44.10 0.0M
2024-10-15 43.35 46.50 43.10 43.40 0.0M
2024-10-14 48.45 48.45 43.00 43.00 0.0M
2024-10-11 44.05 44.05 44.05 44.05 0.0M
2024-10-09 41.50 41.50 40.00 40.05 0.0M
2024-10-08 40.45 41.60 39.25 40.95 0.0M
2024-10-07 42.05 42.30 40.55 40.95 0.0M
2024-10-04 43.00 43.25 41.10 41.10 0.0M
2024-10-01 41.30 42.90 41.00 42.90 0.0M
2024-09-30 40.40 42.40 40.00 41.15 0.4M
2024-09-27 40.00 40.60 39.50 40.40 0.0M
2024-09-26 39.10 41.20 39.10 39.65 0.0M
2024-09-25 39.00 39.60 38.50 39.00 0.0M
2024-09-24 39.20 39.40 38.90 38.90 0.1M
2024-09-23 38.70 40.50 38.55 39.20 0.0M
2024-09-20 39.50 39.80 38.60 38.60 0.0M
2024-09-19 40.10 40.60 39.25 39.25 0.0M
2024-09-18 38.10 40.50 37.85 39.40 0.0M
2024-09-16 37.85 39.80 37.85 38.30 0.0M
2024-09-13 37.90 38.50 37.50 37.85 0.0M
2024-09-12 38.75 38.75 37.85 37.85 0.0M
2024-09-11 37.80 38.20 37.50 37.95 0.0M
2024-09-10 38.00 39.40 36.85 37.10 0.0M
2024-09-09 39.00 39.00 37.50 39.00 0.0M
2024-09-06 37.50 41.00 37.15 40.00 0.0M
2024-09-05 39.70 39.70 37.60 37.70 0.0M
2024-09-04 38.90 39.90 36.50 38.85 0.0M
2024-09-03 42.00 42.00 40.30 40.30 0.0M
2024-09-02 42.00 42.85 41.50 41.60 0.0M
2024-08-30 42.00 42.85 41.55 42.00 0.0M
2024-08-29 42.70 43.30 42.00 42.00 0.0M
2024-08-28 43.35 43.70 42.50 42.70 0.0M
2024-08-27 44.55 44.65 42.80 43.70 0.0M
2024-08-26 45.20 47.30 44.05 44.95 0.0M
2024-08-23 44.50 46.80 43.90 45.05 0.0M
2024-08-22 47.50 47.90 44.35 44.35 0.0M
2024-08-21 45.15 48.85 44.15 47.50 0.0M
2024-08-20 44.30 47.40 42.05 47.40 0.0M
2024-08-19 42.20 45.10 42.20 43.10 0.0M
2024-08-16 43.40 43.70 41.80 41.90 0.0M
2024-08-15 45.00 45.90 42.60 44.00 0.0M
2024-08-14 37.55 41.90 37.55 41.90 0.0M
2024-08-13 37.85 39.10 36.40 38.10 0.0M
2024-08-12 38.35 39.40 37.85 37.85 0.0M
2024-08-09 39.20 40.90 39.05 39.60 0.0M
2024-08-08 40.35 41.15 36.45 38.90 0.0M
2024-08-07 37.20 41.30 37.20 40.30 0.0M
2024-08-06 38.20 41.40 38.20 38.40 0.0M
2024-08-05 42.40 42.40 42.40 42.40 0.0M
2024-08-02 46.95 49.90 46.95 47.10 0.0M
2024-08-01 49.00 51.00 47.75 50.10 0.0M
2024-07-31 47.75 50.00 47.75 47.95 0.0M
2024-07-30 48.40 49.70 46.80 48.00 0.0M
2024-07-29 46.79 48.48 45.62 45.62 0.0M
2024-07-26 48.12 48.12 43.93 46.87 0.0M
2024-07-23 52.23 52.23 48.12 48.12 0.0M
2024-07-22 55.18 55.36 48.21 53.39 0.0M
2024-07-19 47.77 53.48 47.77 52.05 0.0M
2024-07-18 44.64 49.55 43.30 48.84 0.0M
2024-07-17 45.09 45.09 41.38 45.09 0.0M
2024-07-16 41.03 41.03 41.03 41.03 0.0M
2024-07-15 37.32 37.32 37.32 37.32 0.0M
2024-07-12 33.79 34.11 33.04 33.93 0.0M
2024-07-11 33.93 34.55 33.84 33.84 0.0M
2024-07-10 36.07 36.07 34.46 34.46 0.0M
2024-07-09 38.25 39.75 36.20 39.30 0.0M
2024-07-08 38.05 39.15 38.05 38.20 0.0M
2024-07-05 39.75 39.85 38.20 38.70 0.0M
2024-07-04 40.00 40.45 39.15 39.20 0.0M
2024-07-03 40.70 40.95 39.00 39.45 0.0M
2024-07-02 42.00 42.85 39.60 41.00 0.0M
2024-07-01 36.85 40.70 35.50 40.70 0.0M
2024-06-28 39.00 39.00 35.00 37.00 0.0M
2024-06-27 40.00 43.40 38.05 38.60 0.0M
2024-06-26 36.30 39.70 36.20 39.70 0.0M
2024-06-25 36.10 36.10 36.00 36.10 0.0M
2024-06-24 30.00 32.85 30.00 32.85 0.0M
2024-06-21 30.00 30.20 29.85 29.90 0.0M
2024-06-20 30.10 30.10 30.00 30.00 0.0M
2024-06-19 30.00 30.05 30.00 30.00 0.0M
2024-06-18 30.00 30.00 29.95 30.00 0.0M
2024-06-17 29.95 30.25 29.90 30.00 0.0M
2024-06-14 29.95 30.10 29.90 29.90 0.0M
2024-06-13 30.10 30.20 29.95 29.95 0.0M
2024-06-12 30.20 30.20 29.90 29.90 0.0M
2024-06-11 30.10 30.10 29.90 30.00 0.0M
2024-06-07 29.80 30.10 29.80 30.10 0.0M
2024-06-06 30.00 30.00 29.75 29.80 0.0M
2024-06-05 30.00 30.10 30.00 30.05 0.0M
2024-06-04 29.95 30.10 29.95 29.95 0.0M
2024-06-03 30.00 30.15 29.95 30.10 0.0M
2024-05-31 30.00 30.15 29.85 29.95 0.0M
2024-05-30 29.85 30.00 29.70 29.85 0.0M
2024-05-29 30.10 30.10 30.00 30.00 0.0M
2024-05-28 29.80 30.15 29.80 30.10 0.0M
2024-05-27 30.10 30.10 30.00 30.10 0.0M
2024-05-24 29.90 30.15 29.90 30.00 0.0M
2024-05-23 30.30 30.30 30.00 30.20 0.0M
2024-05-22 30.50 30.50 29.75 30.30 0.0M
2024-05-21 30.40 30.45 30.20 30.40 0.0M
2024-05-20 30.40 30.40 30.30 30.40 0.0M
2024-05-17 30.10 30.40 30.10 30.40 0.0M
2024-05-16 30.10 30.25 30.10 30.20 0.0M
2024-05-15 30.15 30.20 29.15 30.15 0.0M
2024-05-14 30.35 30.35 30.10 30.15 0.0M
2024-05-13 30.50 30.50 29.70 30.45 0.0M
2024-05-10 29.70 30.10 29.65 30.10 0.0M
2024-05-09 30.30 30.30 30.00 30.00 0.0M
2024-05-08 29.80 30.30 29.70 30.30 0.0M
2024-05-07 30.05 30.20 29.85 30.00 0.0M
2024-05-06 29.95 30.10 29.80 30.00 0.0M
2024-05-03 30.15 30.15 30.00 30.05 0.0M
2024-05-02 30.00 30.15 29.95 30.15 0.0M
2024-04-30 30.00 30.25 30.00 30.00 0.0M
2024-04-29 30.20 30.20 30.05 30.10 0.0M
2024-04-26 30.20 30.25 30.05 30.15 0.0M
2024-04-25 29.95 30.10 29.95 30.10 0.0M
2024-04-24 29.90 29.95 29.60 29.95 0.0M
2024-04-23 29.80 29.95 29.80 29.85 0.0M
2024-04-22 29.55 30.00 29.55 29.80 0.0M
2024-04-19 29.80 30.00 29.80 29.85 0.0M
2024-04-18 30.45 30.45 30.10 30.10 0.0M
2024-04-17 30.00 30.15 30.00 30.10 0.0M
2024-04-16 30.50 30.50 30.00 30.00 0.0M
2024-04-15 30.90 30.90 30.60 30.70 0.0M
2024-04-12 30.20 30.45 30.20 30.35 0.0M
2024-04-11 30.25 30.45 30.20 30.20 0.0M
2024-04-10 30.40 30.50 30.30 30.45 0.0M
2024-04-09 30.35 30.45 30.35 30.40 0.0M
2024-04-08 30.30 30.40 30.30 30.35 0.0M
2024-04-03 30.45 30.50 30.20 30.30 0.0M
2024-04-02 30.55 30.65 30.45 30.45 0.0M
2024-04-01 30.50 30.65 30.45 30.55 0.0M
2024-03-29 31.00 31.00 30.60 30.65 0.0M
2024-03-28 31.00 31.05 30.50 31.05 0.0M
2024-03-27 31.00 31.15 30.95 31.05 0.0M
2024-03-26 30.90 31.10 30.70 31.00 0.0M
2024-03-25 30.50 31.25 30.50 30.60 0.0M
2024-03-22 30.50 30.55 30.35 30.45 0.0M
2024-03-21 30.70 30.70 30.25 30.50 0.0M
2024-03-20 30.30 30.50 30.25 30.25 0.0M
2024-03-19 30.55 30.55 30.30 30.30 0.0M
2024-03-18 30.95 30.95 30.50 30.50 0.0M
2024-03-15 30.50 30.50 30.20 30.50 0.0M
2024-03-14 30.25 30.55 30.10 30.50 0.0M
2024-03-13 30.80 30.80 30.10 30.40 0.0M
2024-03-12 31.00 31.05 30.80 30.80 0.0M
2024-03-11 30.95 31.05 30.65 31.00 0.0M
2024-03-08 31.00 31.30 30.25 31.00 0.0M
2024-03-07 32.15 32.15 31.00 31.00 0.0M
2024-03-06 31.80 32.20 31.70 32.15 0.0M
2024-03-05 32.00 32.05 31.70 32.00 0.0M
2024-03-04 31.90 32.15 31.70 32.00 0.0M
2024-03-01 32.10 32.65 31.55 31.90 0.0M
2024-02-29 31.25 32.30 31.05 32.20 0.0M
2024-02-27 31.45 31.45 30.75 31.00 0.0M
2024-02-26 31.50 31.55 31.35 31.40 0.0M
2024-02-23 31.20 31.75 30.70 31.50 0.0M
2024-02-22 31.50 31.75 31.00 31.20 0.0M
2024-02-21 30.95 31.90 30.80 31.40 0.0M
2024-02-20 30.55 30.80 30.05 30.60 0.0M
2024-02-19 30.10 30.50 30.00 30.05 0.0M
2024-02-16 30.00 30.10 30.00 30.05 0.0M
2024-02-15 30.40 30.75 29.60 29.85 0.0M
2024-02-05 30.30 31.45 30.05 30.40 0.0M
2024-02-02 30.00 33.45 29.50 31.90 0.0M
2024-02-01 35.05 35.30 34.85 35.00 0.0M
2024-01-31 35.15 35.45 35.00 35.00 0.0M
2024-01-30 35.15 35.45 35.00 35.20 0.0M
2024-01-29 35.35 35.85 35.00 35.15 0.0M
2024-01-26 35.15 35.35 34.85 35.00 0.0M
2024-01-25 35.10 35.15 34.10 35.15 0.0M
2024-01-24 34.95 35.15 34.75 35.10 0.0M
2024-01-23 34.70 34.95 34.05 34.55 0.0M
2024-01-22 35.10 35.10 34.75 34.75 0.0M
2024-01-19 35.35 35.50 34.70 35.10 0.0M
2024-01-18 36.20 36.25 35.45 35.75 0.0M
2024-01-17 36.30 36.50 35.95 36.30 0.0M
2024-01-16 37.05 37.05 35.95 36.30 0.0M
2024-01-15 36.90 37.20 36.90 37.05 0.0M
2024-01-12 37.00 37.15 36.95 37.15 0.0M
2024-01-11 36.80 37.15 36.80 37.00 0.0M
2024-01-10 37.25 37.50 36.85 37.10 0.0M
2024-01-09 37.20 37.50 36.90 37.20 0.0M
2024-01-08 37.05 37.20 36.95 37.20 0.1M
2024-01-05 37.65 38.00 36.70 38.00 0.1M
2024-01-04 39.10 39.10 37.00 37.65 0.1M
2024-01-03 39.15 40.00 38.90 39.10 0.1M
2024-01-02 37.85 39.80 37.70 39.15 0.3M