Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 388.00 | 388.00 | 368.00 | 374.50 | 339.18 | 928,117 |
| 2024-05-06 | 385.00 | 395.00 | 385.00 | 395.00 | 357.74 | 252,509 |
| 2024-05-03 | 393.00 | 393.00 | 383.00 | 383.00 | 346.87 | 161,113 |
| 2024-05-02 | 391.00 | 392.00 | 386.00 | 388.50 | 351.86 | 121,020 |
| 2024-04-30 | 398.00 | 398.50 | 389.50 | 391.00 | 354.12 | 260,115 |
| 2024-04-29 | 403.00 | 404.00 | 396.50 | 400.00 | 362.27 | 441,362 |
| 2024-04-26 | 385.50 | 398.00 | 385.00 | 396.00 | 358.65 | 607,342 |
| 2024-04-25 | 389.00 | 389.00 | 381.00 | 383.00 | 346.87 | 269,100 |
| 2024-04-24 | 377.50 | 384.00 | 377.50 | 384.00 | 347.78 | 264,233 |
| 2024-04-23 | 373.00 | 378.00 | 370.00 | 375.00 | 339.63 | 262,037 |
| 2024-04-22 | 378.00 | 382.00 | 370.00 | 370.00 | 335.10 | 298,135 |
| 2024-04-19 | 381.50 | 385.00 | 360.00 | 378.00 | 342.35 | 939,079 |
| 2024-04-18 | 390.00 | 390.00 | 385.00 | 385.00 | 348.69 | 192,031 |
| 2024-04-17 | 385.00 | 397.50 | 381.00 | 389.50 | 352.76 | 518,154 |
| 2024-04-16 | 386.50 | 388.00 | 373.50 | 377.00 | 341.44 | 623,058 |
| 2024-04-15 | 397.00 | 397.00 | 387.00 | 389.00 | 352.31 | 369,129 |
| 2024-04-12 | 411.00 | 412.00 | 395.50 | 396.00 | 358.65 | 795,079 |
| 2024-04-11 | 421.00 | 426.00 | 409.00 | 409.50 | 370.88 | 1,452,174 |
| 2024-04-10 | 417.00 | 425.00 | 409.50 | 409.50 | 370.88 | 700,458 |
| 2024-04-09 | 412.00 | 416.50 | 401.50 | 412.00 | 373.14 | 565,840 |
| 2024-04-08 | 431.50 | 432.00 | 410.50 | 411.00 | 372.23 | 844,956 |
| 2024-04-03 | 400.00 | 432.50 | 398.00 | 420.00 | 380.38 | 2,735,486 |
| 2024-04-02 | 389.50 | 400.00 | 387.50 | 399.50 | 361.82 | 867,387 |
| 2024-04-01 | 385.00 | 394.00 | 385.00 | 387.50 | 350.95 | 266,145 |
| 2024-03-29 | 389.50 | 389.50 | 380.00 | 380.50 | 344.61 | 127,000 |
| 2024-03-28 | 388.00 | 390.50 | 384.50 | 386.50 | 350.04 | 266,075 |
| 2024-03-27 | 376.50 | 385.00 | 376.50 | 385.00 | 348.69 | 237,307 |
| 2024-03-26 | 387.50 | 390.00 | 376.50 | 376.50 | 340.99 | 467,185 |
| 2024-03-25 | 388.50 | 394.50 | 386.00 | 387.00 | 350.50 | 319,115 |
| 2024-03-22 | 387.50 | 391.50 | 384.50 | 389.00 | 352.31 | 250,032 |
| 2024-03-21 | 397.50 | 404.00 | 387.50 | 387.50 | 350.95 | 910,320 |
| 2024-03-20 | 381.00 | 398.00 | 380.50 | 395.50 | 358.20 | 1,013,318 |
| 2024-03-19 | 384.00 | 387.00 | 379.50 | 380.00 | 344.16 | 355,013 |
| 2024-03-18 | 380.50 | 386.00 | 378.00 | 384.00 | 347.78 | 207,257 |
| 2024-03-15 | 384.00 | 389.50 | 380.00 | 380.50 | 344.61 | 378,072 |
| 2024-03-14 | 384.00 | 387.00 | 377.00 | 385.00 | 348.69 | 396,108 |
| 2024-03-13 | 386.50 | 391.50 | 378.50 | 378.50 | 342.80 | 561,034 |
| 2024-03-12 | 379.00 | 390.00 | 379.00 | 390.00 | 353.21 | 642,488 |
| 2024-03-11 | 384.00 | 390.50 | 377.00 | 377.50 | 341.89 | 778,074 |
| 2024-03-08 | 408.00 | 408.50 | 384.00 | 384.00 | 347.78 | 1,679,412 |
| 2024-03-07 | 430.00 | 433.50 | 403.50 | 404.50 | 366.35 | 2,011,040 |
| 2024-03-06 | 418.00 | 441.00 | 417.00 | 425.50 | 385.37 | 3,195,876 |
| 2024-03-05 | 435.00 | 458.00 | 411.00 | 414.00 | 374.95 | 7,828,639 |
| 2024-03-04 | 388.50 | 421.00 | 382.00 | 421.00 | 381.29 | 3,747,709 |
| 2024-03-01 | 373.00 | 388.00 | 372.50 | 383.00 | 346.87 | 2,025,777 |
| 2024-02-29 | 355.50 | 362.00 | 351.50 | 362.00 | 327.86 | 328,337 |
| 2024-02-27 | 359.50 | 363.00 | 355.50 | 355.50 | 321.97 | 457,090 |
| 2024-02-26 | 347.50 | 357.50 | 347.50 | 355.50 | 321.97 | 345,349 |
| 2024-02-23 | 347.50 | 349.50 | 345.00 | 345.00 | 312.46 | 147,045 |
| 2024-02-22 | 353.00 | 353.50 | 346.00 | 347.50 | 314.72 | 222,121 |
| 2024-02-21 | 352.00 | 364.00 | 351.00 | 351.00 | 317.89 | 452,023 |
| 2024-02-20 | 354.50 | 354.50 | 350.00 | 350.50 | 317.44 | 165,080 |
| 2024-02-19 | 350.50 | 355.50 | 350.00 | 354.50 | 321.06 | 251,440 |
| 2024-02-16 | 340.00 | 357.50 | 339.00 | 353.00 | 319.70 | 750,217 |
| 2024-02-15 | 336.50 | 341.50 | 335.00 | 336.00 | 304.31 | 144,300 |
| 2024-02-05 | 343.00 | 343.00 | 334.00 | 335.00 | 303.40 | 192,200 |
| 2024-02-02 | 341.00 | 343.50 | 338.50 | 340.00 | 307.93 | 174,130 |
| 2024-02-01 | 337.00 | 338.00 | 333.50 | 337.00 | 305.21 | 168,115 |
| 2024-01-31 | 343.00 | 343.00 | 337.00 | 337.50 | 305.67 | 218,229 |
| 2024-01-30 | 348.00 | 349.00 | 343.00 | 343.50 | 311.10 | 146,020 |
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.