Acmepoint Energy Services Co Ltd (6692)

6692
🏛️ 대만 →
33.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.70 35.70 35.70 35.70 0.0M
2022-12-29 35.35 35.35 35.35 35.35 0.0M
2022-12-28 36.50 36.50 35.65 35.65 0.0M
2022-12-27 36.50 36.50 35.70 36.50 0.0M
2022-12-26 35.70 36.50 35.70 36.50 0.0M
2022-12-23 36.50 36.50 36.50 36.50 0.0M
2022-12-22 35.65 36.50 35.50 36.50 0.0M
2022-12-21 37.25 37.25 35.75 37.20 0.0M
2022-12-20 35.75 37.25 35.75 37.25 0.0M
2022-12-19 36.90 37.30 36.85 37.30 0.0M
2022-12-16 35.75 37.45 35.70 37.45 0.1M
2022-12-15 35.75 36.00 35.50 36.00 0.0M
2022-12-14 37.15 38.10 35.75 36.95 0.1M
2022-12-13 34.85 37.30 34.85 37.15 0.1M
2022-12-12 33.20 35.20 33.20 34.85 0.1M
2022-12-09 31.80 33.25 31.00 33.20 0.0M
2022-12-08 30.80 31.00 30.80 31.00 0.0M
2022-12-07 31.05 31.55 31.00 31.10 0.0M
2022-12-06 31.85 31.85 31.85 31.85 0.0M
2022-12-05 30.90 31.85 30.90 31.85 0.0M
2022-12-02 30.35 30.90 30.35 30.55 0.0M
2022-12-01 30.40 31.20 30.40 30.75 0.0M
2022-11-29 31.50 31.50 31.25 31.25 0.0M
2022-11-28 30.30 30.30 30.30 30.30 0.0M
2022-11-25 30.45 30.60 30.30 30.30 0.0M
2022-11-24 30.40 30.60 30.40 30.60 0.0M
2022-11-22 30.50 30.60 30.50 30.60 0.0M
2022-11-21 30.40 31.50 30.40 31.50 0.0M
2022-11-18 30.40 30.60 30.40 30.45 0.0M
2022-11-17 31.20 31.20 31.20 31.20 0.0M
2022-11-16 30.50 30.50 30.40 30.50 0.0M
2022-11-15 30.00 30.70 30.00 30.50 0.0M
2022-11-14 29.80 30.65 29.75 30.65 0.0M
2022-11-11 30.30 30.65 30.00 30.05 0.0M
2022-11-10 29.95 30.65 29.95 30.65 0.0M
2022-11-09 30.00 30.65 29.50 29.50 0.0M
2022-11-08 29.50 30.00 29.50 30.00 0.0M
2022-11-07 30.65 30.65 30.65 30.65 0.0M
2022-11-03 29.95 30.00 29.90 30.00 0.0M
2022-11-02 30.65 30.65 29.95 30.65 0.0M
2022-11-01 30.00 30.65 29.95 30.65 0.0M
2022-10-31 28.90 30.00 28.90 30.00 0.0M
2022-10-28 28.75 28.80 28.75 28.80 0.0M
2022-10-27 28.60 28.75 28.60 28.75 0.0M
2022-10-26 28.60 28.70 28.50 28.70 0.0M
2022-10-25 29.85 29.95 29.80 29.90 0.0M
2022-10-24 30.00 30.00 29.95 29.95 0.0M
2022-10-21 29.95 30.50 29.95 30.00 0.0M
2022-10-20 29.95 31.30 29.95 31.30 0.0M
2022-10-19 29.95 31.30 29.95 31.30 0.0M
2022-10-18 31.30 31.30 31.30 31.30 0.0M
2022-10-14 31.30 31.30 31.30 31.30 0.0M
2022-10-13 30.00 30.10 30.00 30.05 0.0M
2022-10-12 30.10 31.30 29.95 30.15 0.0M
2022-10-11 30.05 31.45 29.95 30.10 0.0M
2022-10-06 30.10 31.50 30.10 31.50 0.0M
2022-10-05 30.05 31.50 30.00 31.50 0.0M
2022-10-04 31.50 31.50 31.50 31.50 0.0M
2022-10-03 31.45 31.45 29.95 30.00 0.0M
2022-09-28 31.50 31.50 30.10 30.10 0.0M
2022-09-26 31.45 31.60 29.95 31.50 0.0M
2022-09-23 31.45 31.65 31.40 31.40 0.0M
2022-09-22 31.50 33.00 31.50 33.00 0.0M
2022-09-21 31.70 31.70 31.55 31.55 0.0M
2022-09-20 33.05 33.05 31.75 33.05 0.0M
2022-09-19 31.75 31.75 31.75 31.75 0.0M
2022-09-16 31.80 31.80 31.75 31.75 0.0M
2022-09-15 31.85 31.95 31.80 31.80 0.0M
2022-09-13 32.00 32.75 31.55 32.50 0.0M
2022-09-12 33.05 33.05 33.05 33.05 0.0M
2022-09-08 31.65 33.05 31.65 31.70 0.0M
2022-09-06 33.05 33.05 33.05 33.05 0.0M
2022-09-05 32.65 32.65 32.65 32.65 0.0M
2022-09-02 31.70 32.65 31.70 31.90 0.0M
2022-09-01 31.80 32.10 31.50 31.80 0.0M
2022-08-31 31.90 32.65 31.50 31.80 0.0M
2022-08-30 32.75 32.75 32.75 32.75 0.0M
2022-08-26 31.85 32.00 31.85 32.00 0.0M
2022-08-25 32.75 32.75 31.85 31.85 0.0M
2022-08-24 32.80 32.80 32.30 32.40 0.0M
2022-08-23 32.35 32.70 32.35 32.70 0.0M
2022-08-22 32.35 32.50 32.35 32.50 0.0M
2022-08-19 33.05 33.05 33.05 33.05 0.0M
2022-08-18 32.50 33.05 32.50 33.05 0.0M
2022-08-17 32.00 33.05 32.00 32.30 0.0M
2022-08-16 32.65 33.00 32.20 32.80 0.0M
2022-08-15 34.05 34.05 31.80 33.10 0.1M
2022-08-12 34.70 35.00 34.50 34.50 0.0M
2022-08-11 34.60 34.60 34.60 34.60 0.0M
2022-08-10 35.75 35.75 35.75 35.75 0.0M
2022-08-09 34.55 34.55 34.55 34.55 0.0M
2022-08-08 35.70 35.75 34.55 35.75 0.0M
2022-08-05 34.85 35.70 34.85 35.70 0.0M
2022-08-04 32.90 35.00 32.80 34.50 0.1M
2022-08-03 34.45 34.45 34.45 34.45 0.0M
2022-08-02 34.45 34.45 33.30 33.30 0.0M
2022-08-01 33.30 33.30 33.30 33.30 0.0M
2022-07-29 34.45 34.45 34.45 34.45 0.0M
2022-07-28 33.25 33.25 33.25 33.25 0.0M
2022-07-27 34.45 34.45 34.45 34.45 0.0M
2022-07-26 33.00 34.60 32.90 33.10 0.0M
2022-07-25 33.86 34.57 33.67 34.29 0.0M
2022-07-22 33.86 33.86 33.86 33.86 0.0M
2022-07-21 32.52 33.86 32.52 33.86 0.0M
2022-07-20 31.48 32.52 31.48 32.52 0.0M
2022-07-19 32.52 32.52 32.52 32.52 0.0M
2022-07-18 31.48 32.57 31.48 32.57 0.0M
2022-07-15 32.52 32.52 32.52 32.52 0.0M
2022-07-14 32.52 32.52 32.52 32.52 0.0M
2022-07-13 31.52 31.52 31.52 31.52 0.0M
2022-07-12 31.00 31.52 31.00 31.52 0.0M
2022-07-11 31.48 31.52 31.48 31.52 0.0M
2022-07-08 32.52 32.52 31.00 31.48 0.0M
2022-07-07 32.52 32.52 32.52 32.52 0.0M
2022-06-30 32.52 32.52 32.52 32.52 0.0M
2022-06-29 32.52 32.52 32.52 32.52 0.0M
2022-06-28 31.43 32.52 31.43 32.52 0.0M
2022-06-24 32.52 32.52 31.05 32.52 0.0M
2022-06-23 32.52 32.52 32.52 32.52 0.0M
2022-06-22 32.52 32.52 31.05 32.52 0.0M
2022-06-20 31.10 32.52 31.10 32.52 0.0M
2022-06-17 32.05 32.57 31.90 32.52 0.0M
2022-06-15 32.52 32.52 32.38 32.38 0.0M
2022-06-14 33.33 33.33 32.43 32.43 0.0M
2022-06-13 32.86 33.29 32.38 33.29 0.0M
2022-06-09 32.33 33.33 32.33 33.33 0.0M
2022-06-06 32.81 32.86 32.81 32.86 0.0M
2022-06-02 32.86 32.86 32.86 32.86 0.0M
2022-06-01 32.71 32.76 32.48 32.76 0.0M
2022-05-31 32.71 32.71 32.71 32.71 0.0M
2022-05-30 32.71 32.71 31.81 32.71 0.0M
2022-05-27 31.81 32.71 31.81 32.71 0.0M
2022-05-26 32.71 32.71 31.71 32.62 0.0M
2022-05-25 33.76 33.76 32.43 32.71 0.0M
2022-05-23 33.81 33.81 33.81 33.81 0.0M
2022-05-20 32.57 32.86 32.57 32.86 0.0M
2022-05-18 33.76 33.76 33.76 33.76 0.0M
2022-05-17 32.71 32.86 32.57 32.81 0.0M
2022-05-16 32.81 34.14 32.76 32.76 0.0M
2022-05-13 32.95 33.33 32.86 33.00 0.0M
2022-05-12 33.00 34.43 33.00 34.43 0.0M
2022-05-11 34.52 34.52 33.67 34.10 0.0M
2022-05-10 34.52 34.52 34.52 34.52 0.0M
2022-05-09 34.81 34.81 34.29 34.57 0.0M
2022-05-05 35.19 35.52 34.95 35.52 0.0M
2022-05-03 35.05 35.05 34.76 34.76 0.0M
2022-04-29 34.62 35.19 34.57 34.76 0.0M
2022-04-28 34.86 35.19 34.38 35.19 0.0M
2022-04-27 34.43 35.14 34.43 34.67 0.0M
2022-04-26 34.43 34.76 34.43 34.76 0.0M
2022-04-25 35.05 35.52 34.57 34.76 0.0M
2022-04-22 35.29 36.10 35.24 36.10 0.0M
2022-04-21 36.10 36.14 36.10 36.14 0.0M
2022-04-20 36.10 36.10 36.10 36.10 0.0M
2022-04-19 36.14 36.14 35.24 36.10 0.0M
2022-04-18 36.14 36.14 36.14 36.14 0.0M
2022-04-15 35.71 35.90 35.29 35.71 0.0M
2022-04-12 35.76 36.62 35.76 36.19 0.0M
2022-04-11 35.76 35.76 35.76 35.76 0.0M
2022-04-08 36.05 36.05 35.57 36.00 0.0M
2022-04-07 36.14 36.19 35.48 35.48 0.0M
2022-04-06 36.14 36.48 36.14 36.48 0.0M
2022-04-01 37.14 37.14 37.14 37.14 0.0M
2022-03-31 36.95 37.10 36.95 37.10 0.0M
2022-03-30 37.52 37.52 36.67 37.00 0.0M
2022-03-29 37.81 37.81 37.00 37.62 0.0M
2022-03-28 37.76 37.90 37.62 37.76 0.0M
2022-03-25 38.48 38.48 38.10 38.10 0.0M
2022-03-24 38.52 38.57 38.10 38.10 0.0M
2022-03-23 38.10 38.10 37.71 37.71 0.0M
2022-03-22 38.05 38.52 37.62 38.52 0.0M
2022-03-21 37.19 38.10 37.19 37.33 0.0M
2022-03-18 38.05 38.10 37.62 38.10 0.0M
2022-03-17 38.00 38.00 37.19 37.19 0.0M
2022-03-16 37.95 37.95 37.19 37.71 0.0M
2022-03-15 38.24 38.52 37.48 37.62 0.0M
2022-03-14 38.57 38.57 37.86 38.38 0.0M
2022-03-11 38.62 39.95 38.10 38.52 0.0M
2022-03-10 40.05 40.05 40.00 40.00 0.0M
2022-03-09 38.95 40.05 38.95 40.05 0.0M
2022-03-08 38.67 38.95 38.10 38.95 0.0M
2022-03-07 38.90 39.05 38.52 38.52 0.0M
2022-03-04 38.90 39.33 38.90 39.29 0.0M
2022-03-03 39.48 39.48 38.90 38.90 0.0M
2022-03-02 39.52 39.52 38.90 39.52 0.0M
2022-03-01 38.90 39.52 38.86 39.52 0.0M
2022-02-25 38.90 39.62 38.90 39.62 0.0M
2022-02-24 40.00 40.00 38.90 39.62 0.0M
2022-02-23 39.76 39.81 38.95 39.81 0.0M
2022-02-22 40.14 40.14 38.95 39.14 0.0M
2022-02-21 40.14 40.14 39.05 40.14 0.0M
2022-02-18 40.14 40.14 39.24 39.86 0.0M
2022-02-17 39.71 40.14 39.10 40.14 0.0M
2022-02-16 39.14 40.19 39.05 39.10 0.0M
2022-02-15 39.05 40.38 39.00 39.10 0.0M
2022-02-14 40.43 40.43 40.43 40.43 0.0M
2022-02-11 40.38 40.43 38.90 40.43 0.0M
2022-02-10 40.24 40.43 40.00 40.43 0.0M
2022-02-09 40.24 40.24 38.76 40.24 0.0M
2022-02-08 39.19 40.24 38.71 40.24 0.0M
2022-02-07 39.00 39.24 38.10 39.24 0.0M
2022-01-26 39.00 39.00 38.00 39.00 0.0M
2022-01-25 39.00 39.00 39.00 39.00 0.0M
2022-01-24 39.00 39.00 38.05 38.05 0.0M
2022-01-21 38.10 39.00 38.10 39.00 0.0M
2022-01-20 39.00 39.00 39.00 39.00 0.0M
2022-01-19 38.48 39.00 38.10 38.62 0.0M
2022-01-18 38.71 39.05 38.57 39.05 0.0M
2022-01-17 38.76 39.05 38.71 39.05 0.0M
2022-01-14 38.71 39.19 38.71 38.76 0.0M
2022-01-13 39.86 39.86 38.71 39.05 0.0M
2022-01-12 38.81 39.90 38.67 39.86 0.0M
2022-01-11 39.86 39.86 39.05 39.86 0.0M
2022-01-10 39.86 39.86 39.52 39.52 0.0M
2022-01-07 39.95 39.95 38.86 39.90 0.0M
2022-01-06 39.19 39.95 38.86 39.05 0.0M
2022-01-05 38.81 39.71 38.81 39.19 0.0M
2022-01-04 40.29 40.29 38.86 39.00 0.0M
2022-01-03 39.52 40.29 39.52 40.29 0.0M