Alexander Marine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	369.00	377.50	366.50	374.50	339.18	648,143
2023-11-02	364.00	370.00	362.00	366.00	331.48	513,137
2023-11-01	367.00	368.00	359.00	359.00	325.14	500,026
2023-10-31	380.00	381.00	362.00	362.50	328.31	636,248
2023-10-30	371.00	379.50	369.00	377.50	341.89	717,056
2023-10-27	369.50	373.50	365.50	366.50	331.93	348,056
2023-10-26	372.00	374.00	368.50	369.50	334.65	383,062
2023-10-25	372.50	379.50	372.50	377.00	341.44	448,361
2023-10-24	364.50	372.50	361.50	372.50	337.36	620,215
2023-10-23	363.50	372.00	363.00	363.00	328.76	609,367
2023-10-20	376.00	376.00	367.00	369.00	334.20	966,018
2023-10-19	391.50	393.50	376.00	378.50	342.80	1,357,508
2023-10-18	392.00	399.00	385.00	392.00	355.03	1,275,093
2023-10-17	398.50	405.00	390.00	390.50	353.67	1,231,220
2023-10-16	403.50	403.50	393.00	393.50	356.38	1,380,645
2023-10-13	410.00	428.00	405.50	406.00	367.71	5,506,830
2023-10-12	397.00	408.50	388.00	408.50	369.97	3,875,218
2023-10-11	396.00	397.00	370.00	371.50	336.46	1,376,429
2023-10-06	397.50	398.50	392.00	393.00	355.93	619,400
2023-10-05	401.00	402.50	393.00	393.50	356.38	1,041,182
2023-10-04	403.00	414.50	396.00	396.00	358.65	3,103,223
2023-10-03	390.00	415.50	382.50	406.00	367.71	3,459,920
2023-10-02	380.00	391.00	380.00	387.00	350.50	1,032,623
2023-09-28	382.50	385.50	375.50	376.00	340.53	945,484
2023-09-27	368.00	382.00	368.00	382.00	345.97	1,057,818
2023-09-26	382.50	384.00	367.50	368.00	333.29	1,153,074
2023-09-25	370.00	381.00	368.00	377.00	341.44	1,053,411
2023-09-22	356.50	372.50	353.00	372.50	337.36	1,292,170
2023-09-21	364.50	364.50	356.50	358.00	324.23	1,045,015
2023-09-20	372.00	374.00	360.50	365.00	330.57	1,926,620
2023-09-19	379.00	399.00	374.00	375.00	339.63	3,873,042
2023-09-18	377.50	380.00	370.00	370.00	335.10	460,150
2023-09-15	382.00	382.00	372.00	377.50	341.89	718,079
2023-09-14	381.00	384.50	378.50	378.50	342.80	636,161
2023-09-13	373.50	384.50	373.00	379.00	343.25	1,249,162
2023-09-12	370.50	377.50	370.50	371.00	336.01	1,061,025
2023-09-11	370.50	383.00	370.00	372.00	336.91	2,269,423
2023-09-08	404.00	404.50	387.00	395.50	358.20	2,129,401
2023-09-07	410.00	422.00	403.00	403.00	364.99	2,016,407
2023-09-06	412.50	412.50	407.00	407.00	368.61	463,087
2023-09-05	411.00	413.50	406.00	411.00	372.23	747,003
2023-09-04	413.00	414.50	408.00	410.50	371.78	743,027
2023-09-01	421.00	424.50	411.50	411.50	372.69	813,350
2023-08-31	435.00	435.00	420.00	420.00	380.38	1,313,377
2023-08-30	424.50	433.00	421.00	426.50	386.27	1,083,350
2023-08-29	419.00	423.00	413.00	420.00	380.38	779,127
2023-08-28	418.00	421.50	408.00	416.50	377.21	1,272,323
2023-08-25	430.00	445.00	410.50	415.50	376.31	2,917,951
2023-08-24	435.00	440.00	425.00	426.50	386.27	976,330
2023-08-23	437.00	437.00	427.00	430.50	389.89	859,494
2023-08-22	440.00	447.50	431.50	432.00	391.25	1,192,055
2023-08-21	444.50	445.50	423.00	436.50	395.33	1,993,263
2023-08-18	454.50	462.00	435.00	437.00	395.78	1,819,708
2023-08-17	442.00	463.50	435.00	458.00	414.80	2,141,395
2023-08-16	458.00	458.00	438.00	441.50	399.86	2,044,601
2023-08-15	467.50	475.00	450.00	462.00	418.42	3,338,061
2023-08-14	443.00	464.00	443.00	463.50	419.78	2,649,247
2023-08-11	455.50	458.50	430.50	450.00	407.56	2,770,177
2023-08-10	453.00	473.00	447.00	447.50	405.29	2,955,468
2023-08-09	500.00	502.00	479.50	486.00	440.16	3,273,441

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.