Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 137.00
-1.50 (-1.08%)
At close: May 8, 2026
Altos Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 142.00 | 142.00 | 134.50 | 137.00 | 137.00 | -1.08% | 8,651 |
| May 7, 2026 | 147.00 | 148.50 | 138.50 | 138.50 | 138.50 | -4.48% | 34,627 |
| May 6, 2026 | 145.00 | 152.50 | 144.00 | 145.00 | 145.00 | 3.57% | 36,984 |
| May 5, 2026 | 144.50 | 144.50 | 139.50 | 140.00 | 140.00 | -1.41% | 16,082 |
| May 4, 2026 | 143.50 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 32,749 |
| Apr 30, 2026 | 138.50 | 152.00 | 137.00 | 143.00 | 143.00 | 4.38% | 20,179 |
| Apr 29, 2026 | 137.00 | 139.00 | 134.00 | 137.00 | 137.00 | - | 11,375 |
| Apr 28, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.52% | 4,191 |
| Apr 27, 2026 | 147.00 | 148.00 | 128.50 | 142.00 | 142.00 | -1.39% | 30,375 |
| Apr 24, 2026 | 150.00 | 152.50 | 137.50 | 144.00 | 144.00 | -4.00% | 50,191 |
| Apr 23, 2026 | 163.00 | 175.00 | 143.50 | 150.00 | 150.00 | -12.28% | 99,751 |
| Apr 22, 2026 | 143.00 | 172.50 | 140.00 | 171.00 | 171.00 | 24.82% | 96,912 |
| Apr 21, 2026 | 145.00 | 146.00 | 134.00 | 137.00 | 137.00 | -5.52% | 41,674 |
| Apr 20, 2026 | 150.00 | 150.00 | 136.50 | 145.00 | 145.00 | -2.03% | 90,320 |
| Apr 17, 2026 | 155.00 | 155.00 | 145.00 | 148.00 | 148.00 | -4.52% | 29,843 |
| Apr 16, 2026 | 162.00 | 164.00 | 145.00 | 155.00 | 155.00 | -2.21% | 39,004 |
| Apr 15, 2026 | 172.00 | 172.00 | 153.00 | 158.50 | 158.50 | -6.21% | 47,016 |
| Apr 14, 2026 | 171.00 | 175.00 | 166.00 | 169.00 | 169.00 | -2.31% | 74,294 |
| Apr 13, 2026 | 155.50 | 177.00 | 143.00 | 173.00 | 173.00 | 11.25% | 158,235 |
| Apr 10, 2026 | 125.50 | 155.50 | 125.00 | 155.50 | 155.50 | 23.90% | 208,043 |
| Apr 9, 2026 | 114.50 | 128.00 | 109.50 | 125.50 | 125.50 | 9.61% | 38,460 |
| Apr 8, 2026 | 114.50 | 114.50 | 109.50 | 114.50 | 114.50 | 1.78% | 5,118 |
| Apr 7, 2026 | 112.50 | 116.50 | 107.50 | 112.50 | 112.50 | - | 11,400 |
| Apr 2, 2026 | 128.00 | 132.00 | 107.00 | 112.50 | 112.50 | -12.11% | 45,225 |
| 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 |