Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 345.00 | 345.00 | 330.50 | 331.00 | 309.20 | 575,044 |
| 2024-08-01 | 340.00 | 347.50 | 339.00 | 345.00 | 322.28 | 537,100 |
| 2024-07-31 | 335.00 | 341.00 | 335.00 | 337.00 | 314.81 | 342,983 |
| 2024-07-30 | 338.00 | 339.50 | 325.00 | 338.00 | 315.74 | 993,221 |
| 2024-07-29 | 362.00 | 362.00 | 339.50 | 340.00 | 317.61 | 614,102 |
| 2024-07-26 | 356.00 | 357.50 | 350.50 | 351.50 | 328.35 | 457,360 |
| 2024-07-23 | 363.00 | 366.00 | 361.00 | 364.50 | 340.50 | 403,116 |
| 2024-07-22 | 372.00 | 372.00 | 351.00 | 359.00 | 335.36 | 597,054 |
| 2024-07-19 | 381.50 | 381.50 | 369.00 | 369.50 | 345.17 | 376,174 |
| 2024-07-18 | 380.50 | 382.00 | 376.00 | 381.50 | 356.38 | 224,616 |
| 2024-07-17 | 385.50 | 386.50 | 377.50 | 381.50 | 356.38 | 267,200 |
| 2024-07-16 | 379.50 | 385.00 | 379.00 | 384.00 | 358.71 | 188,391 |
| 2024-07-15 | 379.50 | 383.00 | 375.50 | 376.50 | 351.71 | 185,045 |
| 2024-07-12 | 382.00 | 387.50 | 379.50 | 379.50 | 354.51 | 297,060 |
| 2024-07-11 | 391.00 | 393.50 | 380.50 | 381.00 | 355.91 | 868,126 |
| 2024-07-10 | 390.00 | 403.50 | 390.00 | 394.00 | 368.05 | 1,122,579 |
| 2024-07-09 | 400.74 | 400.74 | 391.31 | 393.79 | 356.65 | 637,717 |
| 2024-07-08 | 399.74 | 401.23 | 389.33 | 399.74 | 362.04 | 565,136 |
| 2024-07-05 | 395.28 | 411.65 | 394.78 | 395.28 | 358.00 | 1,098,004 |
| 2024-07-04 | 403.71 | 405.20 | 394.29 | 394.29 | 357.10 | 745,423 |
| 2024-07-03 | 411.15 | 411.15 | 402.72 | 404.21 | 366.08 | 724,239 |
| 2024-07-02 | 413.50 | 415.50 | 402.00 | 415.50 | 376.31 | 851,443 |
| 2024-07-01 | 408.00 | 418.00 | 403.00 | 412.50 | 373.59 | 1,401,816 |
| 2024-06-28 | 392.50 | 405.50 | 388.00 | 400.50 | 362.72 | 1,192,899 |
| 2024-06-27 | 388.00 | 394.00 | 381.00 | 390.00 | 353.21 | 610,071 |
| 2024-06-26 | 383.00 | 392.00 | 382.00 | 386.50 | 350.04 | 453,216 |
| 2024-06-25 | 393.00 | 397.00 | 378.00 | 381.00 | 345.06 | 727,143 |
| 2024-06-24 | 386.50 | 404.00 | 386.00 | 387.00 | 350.50 | 1,573,408 |
| 2024-06-21 | 383.00 | 386.00 | 380.50 | 383.50 | 347.33 | 281,233 |
| 2024-06-20 | 376.50 | 386.50 | 376.50 | 383.00 | 346.87 | 436,245 |
| 2024-06-19 | 379.00 | 380.00 | 375.00 | 375.00 | 339.63 | 225,531 |
| 2024-06-18 | 377.00 | 379.50 | 375.00 | 377.50 | 341.89 | 218,120 |
| 2024-06-17 | 380.50 | 381.00 | 373.50 | 376.50 | 340.99 | 182,204 |
| 2024-06-14 | 372.00 | 381.00 | 372.00 | 378.50 | 342.80 | 384,348 |
| 2024-06-13 | 372.50 | 374.00 | 369.50 | 372.00 | 336.91 | 163,300 |
| 2024-06-12 | 371.00 | 371.00 | 367.50 | 370.50 | 335.55 | 99,199 |
| 2024-06-11 | 379.50 | 380.00 | 369.00 | 369.00 | 334.20 | 238,040 |
| 2024-06-07 | 366.00 | 374.50 | 366.00 | 373.50 | 338.27 | 149,309 |
| 2024-06-06 | 368.00 | 372.00 | 365.50 | 366.00 | 331.48 | 160,087 |
| 2024-06-05 | 370.00 | 370.00 | 366.50 | 366.50 | 331.93 | 115,084 |
| 2024-06-04 | 371.00 | 374.00 | 368.50 | 369.00 | 334.20 | 124,109 |
| 2024-06-03 | 376.50 | 376.50 | 369.50 | 371.50 | 336.46 | 105,108 |
| 2024-05-31 | 369.50 | 375.00 | 369.00 | 370.00 | 335.10 | 135,000 |
| 2024-05-30 | 371.00 | 371.50 | 368.00 | 369.00 | 334.20 | 221,061 |
| 2024-05-29 | 378.50 | 381.50 | 373.50 | 374.50 | 339.18 | 253,212 |
| 2024-05-28 | 380.00 | 381.00 | 376.50 | 379.50 | 343.70 | 141,043 |
| 2024-05-27 | 381.00 | 382.50 | 377.50 | 379.00 | 343.25 | 220,220 |
| 2024-05-24 | 376.00 | 385.50 | 373.50 | 378.50 | 342.80 | 544,121 |
| 2024-05-23 | 375.50 | 380.00 | 373.00 | 374.00 | 338.72 | 221,043 |
| 2024-05-22 | 380.00 | 388.00 | 377.00 | 379.50 | 343.70 | 566,108 |
| 2024-05-21 | 385.00 | 387.00 | 373.50 | 374.50 | 339.18 | 649,166 |
| 2024-05-20 | 371.00 | 390.00 | 368.50 | 386.00 | 349.59 | 1,158,842 |
| 2024-05-17 | 366.00 | 369.50 | 363.50 | 368.00 | 333.29 | 164,064 |
| 2024-05-16 | 366.50 | 367.00 | 363.50 | 365.50 | 331.03 | 159,013 |
| 2024-05-15 | 368.00 | 368.00 | 362.00 | 362.00 | 327.86 | 243,035 |
| 2024-05-14 | 367.00 | 371.50 | 365.00 | 365.50 | 331.03 | 256,011 |
| 2024-05-13 | 365.00 | 367.00 | 362.50 | 363.00 | 328.76 | 148,283 |
| 2024-05-10 | 365.00 | 369.00 | 363.00 | 364.00 | 329.67 | 298,111 |
| 2024-05-09 | 373.00 | 373.00 | 363.00 | 363.00 | 328.76 | 554,119 |
| 2024-05-08 | 375.00 | 378.50 | 372.00 | 373.00 | 337.82 | 349,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 6.5000 TWD |
| 2025-08-06 | 5.0000 TWD |
| 2024-07-10 | 12.0000 TWD |
| 2023-07-17 | 9.9192 TWD |
| 2022-08-01 | 4.9596 TWD |
| 2021-10-18 | 1.0145 TWD |
| 2020-10-29 | 0.5019 TWD |
| 2019-07-11 | 1.9845 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.