Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 112.50
-15.50 (-12.11%)
At close: Apr 2, 2026
Altos Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 97.00 | 132.50 | 95.10 | 128.00 | 128.00 | 38.68% | 94,450 |
| Mar 31, 2026 | 94.20 | 96.10 | 92.20 | 92.30 | 92.30 | -2.02% | 15,522 |
| Mar 30, 2026 | 99.10 | 99.10 | 94.20 | 94.20 | 94.20 | -5.80% | 12,811 |
| Mar 27, 2026 | 102.50 | 104.00 | 99.10 | 100.00 | 100.00 | -2.44% | 28,068 |
| Mar 26, 2026 | 106.50 | 106.50 | 102.00 | 102.50 | 102.50 | -3.76% | 8,037 |
| Mar 25, 2026 | 103.50 | 110.00 | 103.50 | 106.50 | 106.50 | 3.40% | 28,202 |
| Mar 24, 2026 | 105.00 | 105.00 | 98.30 | 103.00 | 103.00 | 1.98% | 27,385 |
| Mar 23, 2026 | 108.00 | 110.00 | 101.00 | 101.00 | 101.00 | -9.42% | 29,252 |
| Mar 20, 2026 | 110.00 | 114.50 | 110.00 | 111.50 | 111.50 | 1.83% | 16,429 |
| Mar 19, 2026 | 110.00 | 113.00 | 105.00 | 109.50 | 109.50 | -0.45% | 29,312 |
| Mar 18, 2026 | 120.50 | 120.50 | 104.50 | 110.00 | 110.00 | -7.56% | 103,690 |
| Mar 17, 2026 | 119.00 | 130.00 | 115.00 | 119.00 | 119.00 | 1.28% | 79,689 |
| Mar 16, 2026 | 114.50 | 120.00 | 108.50 | 117.50 | 117.50 | 2.17% | 45,569 |
| Mar 13, 2026 | 125.50 | 125.50 | 110.00 | 115.00 | 115.00 | -14.18% | 112,325 |
| Mar 12, 2026 | 114.00 | 144.00 | 114.00 | 134.00 | 134.00 | 12.61% | 104,872 |
| Mar 11, 2026 | 100.00 | 127.00 | 100.00 | 119.00 | 119.00 | 17.82% | 115,939 |
| Mar 10, 2026 | 113.00 | 115.50 | 100.50 | 101.00 | 101.00 | -10.62% | 71,768 |
| Mar 9, 2026 | 124.50 | 125.00 | 94.80 | 113.00 | 113.00 | -13.08% | 156,152 |
| Mar 6, 2026 | 148.00 | 158.00 | 122.00 | 130.00 | 130.00 | -12.16% | 184,734 |
| Mar 5, 2026 | 114.50 | 148.00 | 114.00 | 148.00 | 148.00 | 32.74% | 154,318 |
| Mar 4, 2026 | 111.00 | 115.00 | 93.20 | 111.50 | 111.50 | -3.04% | 104,795 |
| Mar 3, 2026 | 94.00 | 116.50 | 91.10 | 115.00 | 115.00 | 22.34% | 197,711 |
| Mar 2, 2026 | 87.40 | 97.30 | 83.20 | 94.00 | 94.00 | 2.73% | 100,365 |
| Feb 26, 2026 | 93.60 | 95.50 | 88.10 | 91.50 | 91.50 | -2.24% | 64,336 |
| Feb 25, 2026 | 119.00 | 119.00 | 88.50 | 93.60 | 93.60 | -21.34% | 90,172 |
| Feb 24, 2026 | 80.50 | 120.00 | 80.40 | 119.00 | 119.00 | 48.01% | 188,324 |
| Feb 23, 2026 | 76.30 | 81.00 | 76.10 | 80.40 | 80.40 | 5.51% | 55,142 |
| 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 | 71.10 | 71.10 | 64.70 | 64.70 | 64.70 | -9.00% | 18,954 |