Acmepoint Energy Services Co Ltd (6692)

6692
🏛️ 台湾 →
33.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.05 33.70 32.95 33.40 0.1M
2025-09-25 33.55 33.55 33.40 33.40 0.0M
2025-09-24 33.55 33.80 33.40 33.55 0.1M
2025-09-23 33.80 33.80 33.00 33.40 0.0M
2025-09-22 33.95 34.15 33.70 33.70 0.0M
2025-09-19 33.00 33.35 33.00 33.35 0.0M
2025-09-18 33.10 33.10 32.85 33.00 0.0M
2025-09-17 34.15 34.15 32.60 33.10 0.1M
2025-09-16 34.50 34.50 33.55 33.80 0.0M
2025-09-15 34.25 34.65 33.35 34.50 0.1M
2025-09-12 34.00 34.35 33.50 34.00 0.0M
2025-09-11 34.00 34.00 33.15 34.00 0.1M
2025-09-10 33.90 34.95 33.70 34.10 0.0M
2025-09-09 34.60 34.70 33.70 34.60 0.0M
2025-09-08 35.00 35.00 33.80 34.60 0.0M
2025-09-05 33.60 34.00 33.50 33.65 0.0M
2025-09-04 33.50 34.40 33.50 33.50 0.0M
2025-09-03 34.00 34.00 33.35 33.50 0.0M
2025-09-02 32.70 33.70 32.70 33.50 0.1M
2025-09-01 32.60 33.25 32.60 32.80 0.0M
2025-08-29 32.80 33.00 32.65 33.00 0.0M
2025-08-28 33.10 33.35 32.70 32.85 0.0M
2025-08-27 33.05 33.60 33.00 33.10 0.0M
2025-08-26 32.75 33.15 32.60 33.10 0.0M
2025-08-25 34.20 34.25 33.10 33.10 0.1M
2025-08-22 33.10 34.40 33.10 34.25 0.0M
2025-08-21 33.05 34.40 32.90 33.95 0.1M
2025-08-20 33.90 34.45 33.80 33.80 0.0M
2025-08-19 32.35 34.60 32.35 34.10 0.1M
2025-08-18 32.60 33.15 32.35 32.60 0.0M
2025-08-15 31.75 33.25 31.75 32.60 0.1M
2025-08-14 33.10 33.10 32.30 32.60 0.1M
2025-08-13 33.20 33.85 33.05 33.10 0.1M
2025-08-12 33.35 33.50 33.15 33.35 0.0M
2025-08-11 33.10 34.10 33.10 33.80 0.0M
2025-08-08 33.80 33.85 33.40 33.45 0.0M
2025-08-07 33.70 34.75 33.60 34.00 0.0M
2025-08-06 34.40 34.40 33.85 33.85 0.0M
2025-08-05 33.90 34.35 33.70 34.10 0.0M
2025-08-04 33.70 34.60 32.60 33.85 0.1M
2025-08-01 34.45 34.45 33.85 33.85 0.0M
2025-07-31 34.00 34.00 33.60 33.70 0.0M
2025-07-30 33.00 34.80 33.00 34.20 0.0M
2025-07-29 33.45 33.50 32.60 33.00 0.1M
2025-07-28 34.05 34.25 33.35 33.40 0.1M
2025-07-25 35.20 35.20 34.05 34.05 0.0M
2025-07-24 35.05 35.05 34.00 34.70 0.1M
2025-07-23 34.90 35.00 34.00 35.00 0.0M
2025-07-22 35.60 35.70 32.50 34.65 0.2M
2025-07-21 35.90 36.10 35.55 35.60 0.0M
2025-07-18 35.70 36.55 35.50 36.10 0.1M
2025-07-17 35.35 36.45 35.35 35.70 0.0M
2025-07-16 36.00 36.55 35.90 35.90 0.0M
2025-07-15 35.80 36.55 35.80 36.30 0.0M
2025-07-14 36.75 37.55 35.80 35.80 0.1M
2025-07-11 36.70 37.40 36.05 36.75 0.1M
2025-07-10 36.80 37.80 36.40 37.10 0.0M
2025-07-09 36.95 38.10 36.90 37.35 0.0M
2025-07-08 36.90 37.50 36.60 36.95 0.0M
2025-07-07 36.40 37.15 36.40 36.90 0.0M
2025-07-04 36.90 37.85 36.60 36.80 0.1M
2025-07-03 37.50 37.65 37.00 37.05 0.1M
2025-07-02 37.05 37.80 37.00 37.80 0.0M
2025-07-01 38.10 38.10 37.15 37.60 0.0M
2025-06-30 38.50 38.50 36.85 37.50 0.1M
2025-06-27 38.45 38.45 37.25 38.00 0.1M
2025-06-26 37.50 38.15 37.50 37.60 0.1M
2025-06-25 36.20 37.85 36.20 37.05 0.1M
2025-06-24 35.70 36.60 35.70 36.20 0.0M
2025-06-23 35.05 36.20 35.05 35.70 0.0M
2025-06-20 35.85 36.70 35.65 35.70 0.1M
2025-06-19 37.35 37.35 35.50 35.80 0.1M
2025-06-18 36.90 37.30 36.25 36.90 0.1M
2025-06-17 36.55 36.70 36.10 36.10 0.1M
2025-06-16 36.60 36.75 35.30 36.60 0.1M
2025-06-13 37.20 37.25 36.60 36.60 0.1M
2025-06-12 37.50 38.40 37.30 37.45 0.1M
2025-06-11 37.90 38.00 37.45 37.45 0.1M
2025-06-10 37.70 38.05 37.60 37.70 0.0M
2025-06-09 38.20 38.40 37.55 37.70 0.1M
2025-06-06 37.50 38.40 37.50 38.10 0.0M
2025-06-05 37.60 39.20 37.60 37.60 0.0M
2025-06-04 38.20 38.20 37.55 37.55 0.1M
2025-06-03 37.90 38.00 37.40 37.45 0.1M
2025-06-02 38.00 38.20 37.55 37.85 0.1M
2025-05-29 38.80 38.90 38.50 38.55 0.1M
2025-05-28 39.45 40.00 38.60 38.75 0.1M
2025-05-27 40.20 40.20 39.05 39.15 0.1M
2025-05-26 41.60 41.60 39.50 39.50 0.2M
2025-05-23 42.00 42.30 41.05 41.35 0.2M
2025-05-22 42.05 43.20 41.45 41.90 0.4M
2025-05-21 41.75 42.80 40.60 42.10 0.4M
2025-05-20 41.55 42.80 40.75 40.95 0.4M
2025-05-19 39.15 41.85 39.15 40.70 0.3M
2025-05-16 39.55 41.00 38.75 39.20 0.4M
2025-05-15 39.80 40.10 39.30 39.50 0.1M
2025-05-14 40.10 40.30 39.55 39.80 0.1M
2025-05-13 40.45 40.45 39.10 39.90 0.3M
2025-05-12 38.55 40.15 38.30 39.25 0.6M
2025-05-09 44.40 44.80 42.00 42.00 0.8M
2025-05-08 43.00 43.25 42.20 42.65 0.3M
2025-05-07 43.00 43.90 41.65 42.45 0.4M
2025-05-06 39.70 43.80 39.70 42.95 0.7M
2025-05-05 41.10 43.00 39.85 40.35 0.8M
2025-05-02 38.60 41.95 38.60 40.10 1.4M
2025-04-30 37.80 40.40 37.80 38.15 0.3M
2025-04-29 37.20 37.65 36.85 37.65 0.1M
2025-04-28 36.65 37.15 36.60 36.95 0.1M
2025-04-25 37.10 37.30 36.50 36.65 0.1M
2025-04-24 36.85 37.10 36.30 36.60 0.1M
2025-04-23 36.70 38.00 36.50 36.85 0.2M
2025-04-22 35.70 37.10 35.50 36.10 0.1M
2025-04-21 37.10 37.50 36.10 36.35 0.2M
2025-04-18 36.00 37.80 36.00 36.70 0.1M
2025-04-17 36.70 36.75 35.45 35.95 0.1M
2025-04-16 36.75 38.00 36.20 36.70 0.3M
2025-04-15 34.60 36.05 34.60 36.00 0.1M
2025-04-14 36.25 37.60 34.75 34.75 0.2M
2025-04-11 33.70 35.60 32.10 35.35 0.2M
2025-04-10 35.55 35.60 34.85 35.60 0.3M
2025-04-09 34.75 35.30 32.40 32.40 0.5M
2025-04-08 34.05 36.20 34.05 35.95 0.7M
2025-04-07 37.80 37.80 37.80 37.80 0.3M
2025-04-02 40.95 42.45 40.65 42.00 0.3M
2025-04-01 39.40 42.50 39.40 41.00 0.6M
2025-03-31 41.85 43.00 38.60 39.00 1.2M
2025-03-28 45.80 49.40 41.80 42.25 7.8M
2025-03-27 40.75 44.95 40.75 44.95 1.2M
2025-03-26 41.60 42.40 40.70 40.90 0.2M
2025-03-25 42.70 42.80 41.00 42.05 0.2M
2025-03-24 42.00 45.40 41.75 42.45 0.8M
2025-03-21 40.70 41.60 40.60 41.40 0.3M
2025-03-20 40.90 41.00 40.45 40.50 0.1M
2025-03-19 40.55 40.75 40.25 40.30 0.1M
2025-03-18 40.95 41.00 40.25 40.55 0.1M
2025-03-17 40.95 41.00 40.00 40.80 0.2M
2025-03-14 40.30 40.95 40.25 40.70 0.1M
2025-03-13 40.50 41.25 40.25 40.25 0.3M
2025-03-12 41.50 41.50 40.30 40.50 0.2M
2025-03-11 41.00 41.40 39.80 40.90 0.6M
2025-03-10 38.70 39.70 38.55 39.10 0.1M
2025-03-07 38.75 39.40 38.30 38.70 0.1M
2025-03-06 39.80 39.80 38.75 38.75 0.2M
2025-03-05 39.25 40.45 39.00 39.90 0.4M
2025-03-04 44.00 46.45 39.40 39.60 3.6M
2025-03-03 41.95 42.25 41.95 42.25 0.4M
2025-02-27 38.00 38.50 37.90 38.45 0.0M
2025-02-26 38.00 38.30 38.00 38.00 0.0M
2025-02-25 37.90 38.00 37.65 38.00 0.0M
2025-02-24 37.85 38.20 37.50 37.95 0.0M
2025-02-21 37.80 38.70 37.70 37.90 0.0M
2025-02-20 37.10 37.50 37.10 37.15 0.0M
2025-02-19 37.50 37.55 37.05 37.10 0.0M
2025-02-18 37.45 38.00 37.20 37.45 0.0M
2025-02-17 37.60 37.60 37.30 37.45 0.0M
2025-02-14 37.90 38.30 37.45 37.55 0.0M
2025-02-13 38.00 38.00 37.80 37.85 0.0M
2025-02-12 37.50 37.90 37.35 37.35 0.0M
2025-02-11 38.30 38.30 37.25 38.00 0.0M
2025-02-10 37.50 38.40 37.50 38.00 0.0M
2025-02-07 37.40 38.10 37.30 37.50 0.0M
2025-02-06 37.95 37.95 37.10 37.40 0.0M
2025-02-05 38.50 38.60 37.65 37.70 0.0M
2025-02-04 37.90 40.00 37.55 37.65 0.0M
2025-02-03 36.55 37.70 36.55 37.50 0.0M
2025-01-22 36.55 37.35 36.55 36.55 0.0M
2025-01-21 37.35 37.35 36.50 36.65 0.0M
2025-01-20 37.15 37.15 36.35 36.45 0.0M
2025-01-17 37.50 37.50 36.80 37.15 0.0M
2025-01-16 36.75 37.00 36.75 36.80 0.0M
2025-01-15 37.00 37.00 36.75 36.75 0.0M
2025-01-14 36.65 37.60 36.60 36.80 0.0M
2025-01-13 38.20 38.20 36.65 36.65 0.0M
2025-01-10 39.00 40.20 37.90 38.45 0.2M
2025-01-09 38.05 38.90 37.70 37.85 0.0M
2025-01-08 38.10 38.75 38.10 38.35 0.0M
2025-01-07 38.00 38.10 37.65 38.10 0.0M
2025-01-06 38.00 38.20 37.80 38.00 0.0M
2025-01-03 38.10 38.75 37.00 38.00 0.0M
2025-01-02 37.50 38.05 37.50 37.75 0.0M