Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 343.00 | 348.00 | 343.00 | 348.00 | 315.18 | 98,064 |
| 2024-01-26 | 343.50 | 346.00 | 341.00 | 343.00 | 310.65 | 190,612 |
| 2024-01-25 | 353.50 | 353.50 | 345.00 | 345.00 | 312.46 | 230,326 |
| 2024-01-24 | 350.00 | 356.00 | 349.50 | 352.00 | 318.80 | 180,251 |
| 2024-01-23 | 351.00 | 354.50 | 348.00 | 350.00 | 316.99 | 197,205 |
| 2024-01-22 | 344.00 | 352.50 | 344.00 | 351.00 | 317.89 | 514,291 |
| 2024-01-19 | 337.50 | 343.00 | 333.00 | 342.00 | 309.74 | 698,294 |
| 2024-01-18 | 352.00 | 353.50 | 331.00 | 333.00 | 301.59 | 950,437 |
| 2024-01-17 | 362.50 | 366.00 | 351.00 | 351.00 | 317.89 | 1,011,375 |
| 2024-01-16 | 372.50 | 373.00 | 369.50 | 369.50 | 334.65 | 262,028 |
| 2024-01-15 | 372.50 | 376.50 | 372.50 | 375.00 | 339.63 | 123,227 |
| 2024-01-12 | 376.50 | 379.00 | 373.00 | 373.00 | 337.82 | 225,075 |
| 2024-01-11 | 376.00 | 378.00 | 375.50 | 376.00 | 340.53 | 149,020 |
| 2024-01-10 | 379.00 | 384.50 | 375.50 | 375.50 | 340.08 | 806,610 |
| 2024-01-09 | 377.50 | 379.00 | 373.00 | 376.00 | 340.53 | 143,301 |
| 2024-01-08 | 374.50 | 379.00 | 373.00 | 374.50 | 339.18 | 190,212 |
| 2024-01-05 | 371.50 | 376.00 | 371.50 | 374.50 | 339.18 | 144,010 |
| 2024-01-04 | 372.50 | 376.00 | 370.50 | 373.00 | 337.82 | 342,653 |
| 2024-01-03 | 375.50 | 379.00 | 374.50 | 374.50 | 339.18 | 260,199 |
| 2024-01-02 | 381.00 | 381.00 | 377.00 | 378.00 | 342.35 | 249,011 |
| 2023-12-29 | 386.00 | 392.00 | 381.00 | 381.00 | 345.06 | 928,047 |
| 2023-12-28 | 381.00 | 382.00 | 378.50 | 381.00 | 345.06 | 173,059 |
| 2023-12-27 | 377.00 | 384.50 | 377.00 | 381.00 | 345.06 | 471,132 |
| 2023-12-26 | 378.00 | 378.00 | 374.50 | 376.50 | 340.99 | 230,383 |
| 2023-12-25 | 376.00 | 379.00 | 370.50 | 374.00 | 338.72 | 598,132 |
| 2023-12-22 | 382.00 | 383.00 | 379.50 | 379.50 | 343.70 | 239,045 |
| 2023-12-21 | 385.00 | 385.00 | 377.00 | 380.00 | 344.16 | 564,132 |
| 2023-12-20 | 391.00 | 393.50 | 383.50 | 388.00 | 351.40 | 789,020 |
| 2023-12-19 | 395.00 | 404.50 | 388.00 | 389.00 | 352.31 | 2,120,037 |
| 2023-12-18 | 388.00 | 394.50 | 386.50 | 390.50 | 353.67 | 820,227 |
| 2023-12-15 | 386.00 | 388.50 | 383.00 | 383.00 | 346.87 | 446,110 |
| 2023-12-14 | 389.00 | 389.50 | 383.50 | 385.00 | 348.69 | 340,193 |
| 2023-12-13 | 389.00 | 390.50 | 384.50 | 384.50 | 348.23 | 299,263 |
| 2023-12-12 | 388.00 | 391.00 | 387.00 | 387.50 | 350.95 | 292,340 |
| 2023-12-11 | 392.00 | 393.00 | 384.00 | 387.00 | 350.50 | 676,029 |
| 2023-12-08 | 390.50 | 399.00 | 385.50 | 385.50 | 349.14 | 2,416,250 |
| 2023-12-07 | 395.00 | 397.00 | 385.50 | 385.50 | 349.14 | 560,019 |
| 2023-12-06 | 396.50 | 400.50 | 392.50 | 395.00 | 357.74 | 704,225 |
| 2023-12-05 | 401.00 | 411.50 | 394.00 | 394.00 | 356.84 | 2,682,125 |
| 2023-12-04 | 398.00 | 402.50 | 392.50 | 395.00 | 357.74 | 813,107 |
| 2023-12-01 | 394.00 | 402.00 | 392.00 | 392.00 | 355.03 | 1,064,087 |
| 2023-11-30 | 395.00 | 395.00 | 386.00 | 391.50 | 354.57 | 509,178 |
| 2023-11-29 | 390.00 | 396.00 | 387.50 | 391.00 | 354.12 | 739,011 |
| 2023-11-28 | 381.50 | 403.00 | 380.00 | 388.00 | 351.40 | 2,201,086 |
| 2023-11-27 | 385.00 | 389.50 | 379.00 | 379.00 | 343.25 | 608,141 |
| 2023-11-24 | 399.00 | 400.00 | 385.00 | 385.00 | 348.69 | 2,291,079 |
| 2023-11-23 | 372.50 | 406.00 | 371.00 | 405.00 | 366.80 | 4,655,775 |
| 2023-11-22 | 375.50 | 380.00 | 369.50 | 369.50 | 334.65 | 464,659 |
| 2023-11-21 | 378.50 | 381.00 | 375.00 | 375.00 | 339.63 | 401,285 |
| 2023-11-20 | 381.00 | 381.50 | 375.00 | 375.00 | 339.63 | 425,030 |
| 2023-11-17 | 377.00 | 382.50 | 374.50 | 377.00 | 341.44 | 501,120 |
| 2023-11-16 | 378.00 | 383.50 | 374.00 | 374.50 | 339.18 | 621,002 |
| 2023-11-15 | 368.50 | 380.50 | 368.50 | 379.00 | 343.25 | 1,340,340 |
| 2023-11-14 | 362.00 | 378.50 | 362.00 | 365.00 | 330.57 | 733,443 |
| 2023-11-13 | 369.00 | 369.00 | 362.00 | 365.00 | 330.57 | 413,694 |
| 2023-11-10 | 373.00 | 373.00 | 366.00 | 366.00 | 331.48 | 428,053 |
| 2023-11-09 | 384.00 | 384.50 | 373.00 | 374.00 | 338.72 | 621,008 |
| 2023-11-08 | 381.00 | 389.50 | 380.00 | 382.50 | 346.42 | 592,092 |
| 2023-11-07 | 381.00 | 387.00 | 376.00 | 382.00 | 345.97 | 820,198 |
| 2023-11-06 | 377.00 | 382.50 | 377.00 | 379.00 | 343.25 | 646,060 |
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.