Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 110.00
-6.00 (-5.17%)
At close: Jul 20, 2026
Altos Computing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 116.00 | 116.00 | 106.50 | 110.00 | 110.00 | -5.17% | 10,122 |
| Jul 17, 2026 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | -9.38% | 17,527 |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1 |
| Jul 15, 2026 | 128.00 | 128.00 | 122.50 | 128.00 | 128.00 | - | 273 |
| Jul 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1 |
| Jul 13, 2026 | 126.50 | 133.00 | 124.50 | 128.00 | 128.00 | 4.92% | 16,205 |
| Jul 9, 2026 | 121.50 | 126.50 | 121.50 | 122.00 | 122.00 | 1.67% | 6,323 |
| Jul 8, 2026 | 135.00 | 135.00 | 116.00 | 120.00 | 120.00 | -8.40% | 40,080 |
| Jul 7, 2026 | 131.50 | 141.50 | 131.00 | 131.00 | 131.00 | 1.55% | 17,349 |
| Jul 6, 2026 | 134.50 | 134.50 | 128.50 | 129.00 | 129.00 | - | 8,054 |
| Jul 3, 2026 | 134.50 | 134.50 | 129.00 | 129.00 | 129.00 | -0.39% | 5,316 |
| Jul 2, 2026 | 134.50 | 134.50 | 128.50 | 129.50 | 129.50 | -1.15% | 2,302 |
| Jul 1, 2026 | 134.50 | 134.50 | 129.00 | 131.00 | 131.00 | -2.60% | 3,107 |
| Jun 30, 2026 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 3,357 |
| Jun 29, 2026 | 131.00 | 133.00 | 127.50 | 133.00 | 133.00 | 1.53% | 11,218 |
| Jun 26, 2026 | 128.50 | 131.00 | 128.00 | 131.00 | 131.00 | - | 3,137 |
| Jun 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.62% | 164 |
| Jun 24, 2026 | 132.00 | 134.50 | 129.00 | 129.50 | 128.91 | -1.52% | 13,741 |
| Jun 23, 2026 | 131.50 | 134.00 | 129.00 | 131.50 | 130.90 | -2.95% | 4,023 |
| Jun 22, 2026 | 137.50 | 137.50 | 131.50 | 135.50 | 134.88 | 2.65% | 16,145 |
| Jun 18, 2026 | 145.00 | 145.00 | 130.50 | 132.00 | 131.40 | -7.69% | 10,102 |
| Jun 17, 2026 | 146.00 | 147.50 | 141.00 | 143.00 | 142.35 | -1.72% | 4,464 |
| Jun 16, 2026 | 148.00 | 148.00 | 142.50 | 145.50 | 144.84 | -1.69% | 4,955 |
| Jun 15, 2026 | 143.50 | 156.00 | 141.00 | 148.00 | 147.33 | 2.78% | 51,275 |
| Jun 12, 2026 | 142.00 | 144.50 | 142.00 | 144.00 | 143.35 | 1.41% | 2,008 |
| Jun 11, 2026 | 142.00 | 145.50 | 137.50 | 142.00 | 141.35 | - | 15,059 |
| Jun 10, 2026 | 141.00 | 143.50 | 136.50 | 142.00 | 141.35 | -0.70% | 14,370 |
| Jun 9, 2026 | 137.00 | 143.50 | 137.00 | 143.00 | 142.35 | 4.38% | 22,207 |
| Jun 8, 2026 | 133.00 | 142.50 | 129.00 | 137.00 | 136.38 | -5.52% | 28,254 |
| Jun 5, 2026 | 140.00 | 149.00 | 140.00 | 145.00 | 144.34 | 9.02% | 40,266 |
| Jun 4, 2026 | 142.50 | 142.50 | 133.00 | 133.00 | 132.40 | -6.67% | 9,762 |
| Jun 3, 2026 | 139.50 | 142.50 | 137.50 | 142.50 | 141.85 | 2.52% | 9,452 |
| Jun 2, 2026 | 141.50 | 141.50 | 136.00 | 139.00 | 138.37 | -1.77% | 34,063 |
| Jun 1, 2026 | 130.00 | 148.00 | 130.00 | 141.50 | 140.86 | 8.85% | 33,233 |
| May 29, 2026 | 125.00 | 130.50 | 125.00 | 130.00 | 129.41 | 4.00% | 9,105 |
| May 28, 2026 | 133.50 | 133.50 | 125.00 | 125.00 | 124.43 | -3.10% | 9,151 |
| May 27, 2026 | 133.50 | 133.50 | 127.50 | 129.00 | 128.41 | 1.18% | 6,293 |
| May 26, 2026 | 140.50 | 143.00 | 127.00 | 127.50 | 126.92 | -10.84% | 13,781 |
| May 25, 2026 | 145.00 | 149.00 | 142.50 | 143.00 | 142.35 | -1.38% | 42,570 |
| May 22, 2026 | 131.50 | 157.50 | 131.50 | 145.00 | 144.34 | 15.08% | 42,303 |
| May 21, 2026 | 125.50 | 130.50 | 124.00 | 126.00 | 125.43 | 0.40% | 22,427 |
| May 20, 2026 | 131.50 | 131.50 | 125.50 | 125.50 | 124.93 | -1.57% | 6,058 |
| May 19, 2026 | 129.00 | 130.50 | 126.00 | 127.50 | 126.92 | -1.16% | 17,147 |
| May 18, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 128.41 | -2.64% | 9,428 |
| May 15, 2026 | 136.00 | 138.00 | 132.00 | 132.50 | 131.90 | 0.76% | 4,241 |
| May 14, 2026 | 134.50 | 140.00 | 131.50 | 131.50 | 130.90 | -2.23% | 26,414 |
| May 13, 2026 | 131.50 | 135.50 | 127.50 | 134.50 | 133.89 | 2.67% | 24,719 |
| May 12, 2026 | 135.50 | 137.00 | 131.00 | 131.00 | 130.40 | -4.73% | 11,127 |
| May 11, 2026 | 137.00 | 137.50 | 135.00 | 137.50 | 136.88 | 0.36% | 4,421 |
| May 8, 2026 | 142.00 | 142.00 | 134.50 | 137.00 | 136.38 | -1.08% | 8,651 |