Altos Computing Inc. (TPEX:7875)
Taiwan · Delayed Price · Currency is TWD 145.00
+12.00 (9.02%)
At close: Jun 5, 2026
Altos Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 142.50 | 142.50 | 133.00 | 133.00 | 133.00 | -6.67% | 9,762 |
| Jun 3, 2026 | 139.50 | 142.50 | 137.50 | 142.50 | 142.50 | 2.52% | 9,452 |
| Jun 2, 2026 | 141.50 | 141.50 | 136.00 | 139.00 | 139.00 | -1.77% | 34,063 |
| Jun 1, 2026 | 130.00 | 148.00 | 130.00 | 141.50 | 141.50 | 8.85% | 33,233 |
| May 29, 2026 | 125.00 | 130.50 | 125.00 | 130.00 | 130.00 | 4.00% | 9,105 |
| May 28, 2026 | 133.50 | 133.50 | 125.00 | 125.00 | 125.00 | -3.10% | 9,151 |
| May 27, 2026 | 133.50 | 133.50 | 127.50 | 129.00 | 129.00 | 1.18% | 6,293 |
| May 26, 2026 | 140.50 | 143.00 | 127.00 | 127.50 | 127.50 | -10.84% | 13,781 |
| May 25, 2026 | 145.00 | 149.00 | 142.50 | 143.00 | 143.00 | -1.38% | 42,570 |
| May 22, 2026 | 131.50 | 157.50 | 131.50 | 145.00 | 145.00 | 15.08% | 42,303 |
| May 21, 2026 | 125.50 | 130.50 | 124.00 | 126.00 | 126.00 | 0.40% | 22,427 |
| May 20, 2026 | 131.50 | 131.50 | 125.50 | 125.50 | 125.50 | -1.57% | 6,058 |
| May 19, 2026 | 129.00 | 130.50 | 126.00 | 127.50 | 127.50 | -1.16% | 17,147 |
| May 18, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -2.64% | 9,428 |
| May 15, 2026 | 136.00 | 138.00 | 132.00 | 132.50 | 132.50 | 0.76% | 4,241 |
| May 14, 2026 | 134.50 | 140.00 | 131.50 | 131.50 | 131.50 | -2.23% | 26,414 |
| May 13, 2026 | 131.50 | 135.50 | 127.50 | 134.50 | 134.50 | 2.67% | 24,719 |
| May 12, 2026 | 135.50 | 137.00 | 131.00 | 131.00 | 131.00 | -4.73% | 11,127 |
| May 11, 2026 | 137.00 | 137.50 | 135.00 | 137.50 | 137.50 | 0.36% | 4,421 |
| 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 |