Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 76.20
+6.20 (8.86%)
At close: Feb 11, 2026
Altos Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 70.00 | 78.90 | 70.00 | 76.20 | 76.20 | 8.86% | 34,646 |
| Feb 10, 2026 | 73.60 | 73.60 | 68.90 | 70.00 | 70.00 | -0.14% | 32,092 |
| Feb 9, 2026 | 74.00 | 78.00 | 68.40 | 70.10 | 70.10 | -8.01% | 92,293 |
| Feb 6, 2026 | 66.40 | 78.80 | 66.40 | 76.20 | 76.20 | 14.93% | 98,975 |
| Feb 5, 2026 | 63.40 | 67.20 | 63.10 | 66.30 | 66.30 | 1.84% | 6,111 |
| Feb 4, 2026 | 62.30 | 65.10 | 61.90 | 65.10 | 65.10 | 4.49% | 16,600 |
| Feb 3, 2026 | 63.30 | 66.60 | 62.30 | 62.30 | 62.30 | -1.58% | 14,387 |
| Feb 2, 2026 | 69.50 | 69.80 | 63.00 | 63.30 | 63.30 | -8.92% | 53,671 |
| Jan 30, 2026 | 65.20 | 78.90 | 65.20 | 69.50 | 69.50 | 6.60% | 57,982 |
| Jan 29, 2026 | 62.00 | 65.20 | 62.00 | 65.20 | 65.20 | 3.49% | 4,846 |
| Jan 28, 2026 | 64.10 | 65.20 | 60.10 | 63.00 | 63.00 | -1.72% | 30,114 |
| Jan 27, 2026 | 67.10 | 70.40 | 64.10 | 64.10 | 64.10 | -8.95% | 46,159 |
| Jan 26, 2026 | 66.50 | 70.40 | 66.50 | 70.40 | 70.40 | 5.86% | 8,268 |
| Jan 23, 2026 | 66.50 | 68.90 | 66.40 | 66.50 | 66.50 | - | 5,442 |
| Jan 22, 2026 | 73.30 | 73.30 | 66.10 | 66.50 | 66.50 | -13.07% | 29,346 |
| Jan 21, 2026 | 62.00 | 79.90 | 60.60 | 76.50 | 76.50 | 26.24% | 96,981 |
| Jan 20, 2026 | 61.10 | 63.50 | 60.60 | 60.60 | 60.60 | -0.82% | 7,184 |
| Jan 19, 2026 | 64.00 | 64.00 | 60.10 | 61.10 | 61.10 | -4.53% | 10,324 |
| Jan 16, 2026 | 65.60 | 66.10 | 60.90 | 64.00 | 64.00 | -2.44% | 52,951 |
| Jan 15, 2026 | 67.00 | 68.00 | 65.60 | 65.60 | 65.60 | -2.24% | 8,787 |
| Jan 14, 2026 | 65.70 | 70.40 | 65.70 | 67.10 | 67.10 | 2.13% | 20,585 |
| Jan 13, 2026 | 64.70 | 68.00 | 64.70 | 65.70 | 65.70 | 1.55% | 9,884 |
| Jan 12, 2026 | 67.60 | 71.10 | 64.70 | 64.70 | 64.70 | -9.00% | 18,954 |
| Jan 9, 2026 | 81.70 | 84.80 | 67.60 | 71.10 | 71.10 | -16.16% | 62,159 |
| Jan 8, 2026 | 57.90 | 85.40 | 57.90 | 84.80 | 84.80 | 46.46% | 136,231 |
| Jan 7, 2026 | 58.80 | 58.80 | 55.20 | 57.90 | 57.90 | -1.03% | 2,657 |
| Jan 6, 2026 | 58.50 | 59.00 | 56.10 | 58.50 | 58.50 | 2.09% | 11,255 |
| Jan 5, 2026 | 66.30 | 66.30 | 57.00 | 57.30 | 57.30 | -13.70% | 35,505 |
| Jan 2, 2026 | 66.50 | 66.50 | 66.00 | 66.40 | 66.40 | -0.75% | 211 |
| Dec 31, 2025 | 64.10 | 67.20 | 63.80 | 66.90 | 66.90 | -0.45% | 15,486 |
| Dec 30, 2025 | 62.00 | 67.30 | 62.00 | 67.20 | 67.20 | 3.38% | 7,273 |
| Dec 29, 2025 | 65.00 | 65.00 | 62.00 | 65.00 | 65.00 | -0.31% | 3,002 |
| Dec 26, 2025 | 61.30 | 65.20 | 61.30 | 65.20 | 65.20 | 1.56% | 7,585 |
| Dec 24, 2025 | 64.00 | 67.00 | 61.30 | 64.20 | 64.20 | 0.16% | 5,128 |
| Dec 23, 2025 | 64.10 | 67.20 | 64.10 | 64.10 | 64.10 | - | 1,607 |
| Dec 22, 2025 | 64.10 | 67.20 | 64.10 | 64.10 | 64.10 | 0.16% | 721 |
| Dec 19, 2025 | 66.50 | 67.30 | 64.00 | 64.00 | 64.00 | -3.76% | 534 |
| Dec 18, 2025 | 65.00 | 66.50 | 64.00 | 66.50 | 66.50 | -2.06% | 12,077 |
| Dec 17, 2025 | 65.10 | 68.30 | 65.00 | 67.90 | 67.90 | -0.59% | 10,304 |
| Dec 16, 2025 | 66.60 | 69.30 | 65.10 | 68.30 | 68.30 | -1.73% | 18,434 |
| Dec 15, 2025 | 72.20 | 72.20 | 66.60 | 69.50 | 69.50 | -2.52% | 12,483 |
| Dec 12, 2025 | 76.50 | 76.50 | 70.30 | 71.30 | 71.30 | -5.56% | 23,715 |
| Dec 11, 2025 | 81.20 | 82.50 | 75.40 | 75.50 | 75.50 | -7.02% | 57,731 |
| Dec 10, 2025 | 72.50 | 81.90 | 72.50 | 81.20 | 81.20 | 12.00% | 83,376 |
| Dec 9, 2025 | 73.60 | 76.30 | 70.20 | 72.50 | 72.50 | -1.49% | 29,864 |
| Dec 8, 2025 | 79.10 | 81.60 | 67.10 | 73.60 | 73.60 | -9.14% | 70,519 |
| Dec 5, 2025 | 83.10 | 83.10 | 77.10 | 81.00 | 81.00 | -2.17% | 48,057 |
| Dec 4, 2025 | 88.00 | 88.30 | 79.90 | 82.80 | 82.80 | -5.91% | 86,286 |
| Dec 3, 2025 | 99.30 | 101.00 | 80.80 | 88.00 | 88.00 | -13.73% | 188,866 |
| Dec 2, 2025 | 72.00 | 105.00 | 68.30 | 102.00 | 102.00 | 38.40% | 196,300 |