Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 104.00
-0.50 (-0.48%)
At close: Aug 18, 2026
Altos Computing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 104.50 | 104.50 | 100.00 | 104.00 | 104.00 | -0.48% | 604 |
| Aug 17, 2026 | 110.00 | 110.00 | 104.00 | 104.50 | 104.50 | -5.00% | 4,203 |
| Aug 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 21 |
| Aug 13, 2026 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 0.46% | 2,511 |
| Aug 12, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 101 |
| Aug 11, 2026 | 114.00 | 114.00 | 108.00 | 109.50 | 109.50 | -4.37% | 7,062 |
| Aug 10, 2026 | 115.00 | 115.00 | 111.50 | 114.50 | 114.50 | 2.69% | 1,109 |
| Aug 7, 2026 | 112.00 | 116.50 | 111.00 | 111.50 | 111.50 | -4.29% | 9,144 |
| Aug 6, 2026 | 110.50 | 117.50 | 110.00 | 116.50 | 116.50 | 5.43% | 15,501 |
| Aug 5, 2026 | 110.50 | 110.50 | 105.00 | 110.50 | 110.50 | - | 7,136 |
| Aug 4, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.45% | 352 |
| Aug 3, 2026 | 107.50 | 110.50 | 103.00 | 110.00 | 110.00 | 1.85% | 3,217 |
| Jul 31, 2026 | 107.50 | 108.00 | 103.50 | 108.00 | 108.00 | 1.41% | 17 |
| Jul 30, 2026 | 110.50 | 111.00 | 103.50 | 106.50 | 106.50 | -3.62% | 4,392 |
| Jul 29, 2026 | 110.00 | 110.50 | 105.50 | 110.50 | 110.50 | -0.45% | 300 |
| Jul 28, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 3.74% | 2,014 |
| Jul 27, 2026 | 113.00 | 113.50 | 106.00 | 107.00 | 107.00 | -9.32% | 13,523 |
| Jul 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1 |
| Jul 23, 2026 | 117.50 | 118.00 | 112.50 | 118.00 | 118.00 | 0.43% | 2,002 |
| Jul 22, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 604 |
| Jul 21, 2026 | 112.00 | 117.50 | 112.00 | 117.50 | 117.50 | 6.82% | 5,204 |
| 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 |