Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 564.00 | 568.00 | 506.00 | 508.00 | 460.08 | 3,984,136 |
| 2023-08-07 | 567.00 | 569.00 | 562.00 | 562.00 | 508.99 | 655,102 |
| 2023-08-04 | 557.00 | 574.00 | 556.00 | 566.00 | 512.61 | 1,486,299 |
| 2023-08-02 | 571.00 | 589.00 | 549.00 | 556.00 | 503.56 | 2,837,147 |
| 2023-08-01 | 565.00 | 577.00 | 556.00 | 566.00 | 512.61 | 1,259,201 |
| 2023-07-31 | 573.00 | 578.00 | 562.00 | 569.00 | 515.33 | 1,607,937 |
| 2023-07-28 | 604.00 | 604.00 | 563.00 | 567.00 | 513.52 | 3,900,229 |
| 2023-07-27 | 655.00 | 660.00 | 585.00 | 590.00 | 534.35 | 9,636,286 |
| 2023-07-26 | 604.00 | 649.00 | 595.00 | 649.00 | 587.78 | 3,839,650 |
| 2023-07-25 | 569.00 | 596.00 | 566.00 | 590.00 | 534.35 | 2,292,910 |
| 2023-07-24 | 575.00 | 585.00 | 563.00 | 566.00 | 512.61 | 1,280,520 |
| 2023-07-21 | 561.00 | 574.00 | 552.00 | 570.00 | 516.24 | 1,122,731 |
| 2023-07-20 | 551.00 | 577.00 | 551.00 | 562.00 | 508.99 | 1,514,112 |
| 2023-07-19 | 558.00 | 559.00 | 545.00 | 551.00 | 499.03 | 706,287 |
| 2023-07-18 | 564.00 | 567.00 | 543.00 | 546.00 | 494.50 | 950,678 |
| 2023-07-17 | 579.00 | 585.00 | 559.00 | 560.00 | 507.18 | 1,145,522 |
| 2023-07-14 | 586.00 | 592.00 | 581.00 | 589.00 | 524.46 | 1,012,265 |
| 2023-07-13 | 588.00 | 592.00 | 574.00 | 583.00 | 519.12 | 1,229,203 |
| 2023-07-12 | 600.00 | 603.00 | 583.00 | 584.00 | 520.01 | 1,247,348 |
| 2023-07-11 | 619.00 | 628.00 | 588.00 | 595.00 | 529.80 | 4,633,509 |
| 2023-07-10 | 585.00 | 615.00 | 581.00 | 614.00 | 546.72 | 3,316,064 |
| 2023-07-07 | 591.00 | 596.00 | 577.00 | 579.00 | 515.56 | 1,668,101 |
| 2023-07-06 | 604.00 | 616.00 | 587.00 | 587.00 | 522.68 | 2,681,630 |
| 2023-07-05 | 603.00 | 636.00 | 599.00 | 604.00 | 537.82 | 6,333,599 |
| 2023-07-04 | 592.00 | 599.00 | 586.00 | 591.00 | 526.24 | 1,619,807 |
| 2023-07-03 | 593.00 | 593.00 | 582.00 | 584.00 | 520.01 | 1,279,411 |
| 2023-06-30 | 585.00 | 593.00 | 582.00 | 586.00 | 521.79 | 2,491,618 |
| 2023-06-29 | 573.00 | 579.00 | 566.00 | 579.00 | 515.56 | 1,340,541 |
| 2023-06-28 | 584.00 | 587.00 | 571.00 | 571.00 | 508.43 | 1,272,213 |
| 2023-06-27 | 590.00 | 598.00 | 572.00 | 579.00 | 515.56 | 2,338,834 |
| 2023-06-26 | 573.00 | 588.00 | 572.00 | 584.00 | 520.01 | 1,580,273 |
| 2023-06-21 | 585.00 | 604.00 | 577.00 | 577.00 | 513.78 | 4,495,218 |
| 2023-06-20 | 573.00 | 578.00 | 565.00 | 574.00 | 511.10 | 1,335,173 |
| 2023-06-19 | 580.00 | 588.00 | 572.00 | 573.00 | 510.21 | 1,461,291 |
| 2023-06-16 | 589.00 | 596.00 | 576.00 | 581.00 | 517.34 | 3,362,190 |
| 2023-06-15 | 575.00 | 589.00 | 571.00 | 581.00 | 517.34 | 2,862,204 |
| 2023-06-14 | 574.00 | 574.00 | 553.00 | 569.00 | 506.65 | 2,712,250 |
| 2023-06-13 | 595.00 | 599.00 | 565.00 | 568.00 | 505.76 | 3,466,012 |
| 2023-06-12 | 593.00 | 605.00 | 585.00 | 589.00 | 524.46 | 3,751,175 |
| 2023-06-09 | 580.00 | 595.00 | 580.00 | 580.00 | 516.45 | 2,406,351 |
| 2023-06-08 | 588.00 | 594.00 | 575.00 | 575.00 | 511.99 | 2,843,703 |
| 2023-06-07 | 597.00 | 603.00 | 577.00 | 584.00 | 520.01 | 3,838,654 |
| 2023-06-06 | 627.00 | 627.00 | 593.00 | 594.00 | 528.91 | 3,459,668 |
| 2023-06-05 | 652.00 | 668.00 | 605.00 | 621.00 | 552.95 | 5,746,276 |
| 2023-06-02 | 623.00 | 657.00 | 620.00 | 635.00 | 565.42 | 12,561,340 |
| 2023-06-01 | 553.00 | 598.00 | 548.00 | 598.00 | 532.47 | 4,538,812 |
| 2023-05-31 | 530.00 | 544.00 | 528.00 | 544.00 | 484.39 | 2,404,949 |
| 2023-05-30 | 524.00 | 544.00 | 522.00 | 531.00 | 472.82 | 3,492,306 |
| 2023-05-29 | 519.00 | 525.00 | 509.00 | 520.00 | 463.02 | 1,676,357 |
| 2023-05-26 | 528.00 | 529.00 | 513.00 | 514.00 | 457.68 | 1,666,677 |
| 2023-05-25 | 523.00 | 533.00 | 521.00 | 522.00 | 464.80 | 1,991,616 |
| 2023-05-24 | 530.00 | 534.00 | 516.00 | 520.00 | 463.02 | 2,401,326 |
| 2023-05-23 | 558.00 | 559.00 | 524.00 | 531.00 | 472.82 | 4,324,362 |
| 2023-05-22 | 557.00 | 566.00 | 546.00 | 554.00 | 493.30 | 3,920,639 |
| 2023-05-19 | 533.00 | 571.00 | 528.00 | 553.00 | 492.41 | 7,497,994 |
| 2023-05-18 | 535.00 | 538.00 | 517.00 | 527.00 | 469.25 | 4,656,336 |
| 2023-05-17 | 510.00 | 530.00 | 510.00 | 528.00 | 470.14 | 5,103,098 |
| 2023-05-16 | 509.00 | 527.00 | 504.00 | 505.00 | 449.66 | 5,175,470 |
| 2023-05-15 | 510.00 | 519.00 | 497.00 | 503.00 | 447.88 | 3,150,520 |
| 2023-05-12 | 499.00 | 515.00 | 481.00 | 513.00 | 456.79 | 6,038,705 |
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.