Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 520.00 | 530.00 | 487.00 | 495.00 | 440.76 | 4,804,293 |
| 2023-05-10 | 520.00 | 524.00 | 513.00 | 513.00 | 456.79 | 2,777,577 |
| 2023-05-09 | 531.00 | 539.00 | 508.00 | 513.00 | 456.79 | 7,512,441 |
| 2023-05-08 | 502.00 | 543.00 | 502.00 | 520.00 | 463.02 | 8,078,140 |
| 2023-05-05 | 494.50 | 503.00 | 482.00 | 499.00 | 444.32 | 4,155,502 |
| 2023-05-04 | 530.00 | 536.00 | 485.50 | 492.00 | 438.09 | 8,387,636 |
| 2023-05-03 | 479.00 | 521.00 | 478.00 | 521.00 | 463.91 | 7,042,416 |
| 2023-05-02 | 478.00 | 482.00 | 470.50 | 474.50 | 422.51 | 2,300,147 |
| 2023-04-28 | 468.00 | 483.00 | 463.00 | 472.50 | 420.73 | 4,463,261 |
| 2023-04-27 | 458.00 | 473.50 | 452.50 | 459.00 | 408.71 | 3,296,400 |
| 2023-04-26 | 454.50 | 461.50 | 440.50 | 460.00 | 409.60 | 3,160,396 |
| 2023-04-25 | 461.00 | 472.50 | 438.00 | 450.00 | 400.69 | 5,669,062 |
| 2023-04-24 | 432.50 | 462.50 | 431.50 | 460.50 | 410.04 | 4,676,550 |
| 2023-04-21 | 464.00 | 464.00 | 423.00 | 437.00 | 389.12 | 4,648,142 |
| 2023-04-20 | 454.00 | 464.50 | 443.50 | 447.50 | 398.47 | 4,057,479 |
| 2023-04-19 | 475.00 | 481.50 | 453.00 | 453.00 | 403.36 | 4,598,662 |
| 2023-04-18 | 570.00 | 575.00 | 503.00 | 503.00 | 447.88 | 2,448,385 |
| 2023-04-17 | 536.00 | 558.00 | 532.00 | 558.00 | 496.86 | 702,590 |
| 2023-04-14 | 527.00 | 536.00 | 523.00 | 536.00 | 477.27 | 461,768 |
| 2023-04-13 | 526.00 | 526.00 | 518.00 | 526.00 | 468.36 | 366,133 |
| 2023-04-12 | 528.00 | 530.00 | 517.00 | 521.00 | 463.91 | 193,194 |
| 2023-04-11 | 529.00 | 529.00 | 521.00 | 525.00 | 467.47 | 117,410 |
| 2023-04-10 | 517.00 | 525.00 | 513.00 | 525.00 | 467.47 | 259,610 |
| 2023-04-07 | 526.00 | 526.00 | 508.00 | 513.00 | 456.79 | 333,339 |
| 2023-04-06 | 520.00 | 526.00 | 508.00 | 526.00 | 468.36 | 504,139 |
| 2023-03-31 | 530.00 | 530.00 | 507.00 | 515.00 | 458.57 | 439,290 |
| 2023-03-30 | 524.00 | 526.00 | 512.00 | 526.00 | 468.36 | 417,555 |
| 2023-03-29 | 545.00 | 560.00 | 507.00 | 512.00 | 455.90 | 753,526 |
| 2023-03-28 | 569.00 | 569.00 | 527.00 | 548.00 | 487.95 | 1,766,596 |
| 2023-03-27 | 484.00 | 528.00 | 484.00 | 528.00 | 470.14 | 9,510,269 |
| 2023-03-24 | 520.00 | 520.00 | 475.50 | 480.00 | 427.40 | 23,881,688 |
| 2023-03-23 | 440.00 | 473.00 | 439.50 | 473.00 | 421.17 | 11,270,155 |
| 2023-03-22 | 397.50 | 430.00 | 395.00 | 430.00 | 382.88 | 11,158,722 |
| 2023-03-21 | 394.00 | 401.50 | 386.00 | 391.00 | 348.16 | 6,358,260 |
| 2023-03-20 | 382.50 | 390.00 | 376.00 | 386.50 | 344.15 | 3,268,536 |
| 2023-03-17 | 371.50 | 384.00 | 370.50 | 380.50 | 338.81 | 3,781,220 |
| 2023-03-16 | 363.00 | 367.50 | 355.00 | 364.50 | 324.56 | 2,390,237 |
| 2023-03-15 | 367.00 | 374.00 | 362.50 | 366.50 | 326.34 | 3,256,527 |
| 2023-03-14 | 378.00 | 378.00 | 357.00 | 357.50 | 318.33 | 3,311,117 |
| 2023-03-13 | 379.00 | 380.50 | 368.00 | 380.00 | 338.36 | 3,082,209 |
| 2023-03-10 | 380.50 | 384.50 | 372.00 | 384.50 | 342.37 | 3,676,446 |
| 2023-03-09 | 397.50 | 398.50 | 391.00 | 391.50 | 348.60 | 1,885,562 |
| 2023-03-08 | 399.00 | 401.50 | 392.00 | 393.50 | 350.38 | 2,788,427 |
| 2023-03-07 | 409.00 | 419.50 | 396.50 | 398.50 | 354.83 | 7,852,302 |
| 2023-03-06 | 397.00 | 414.00 | 393.50 | 407.50 | 362.85 | 6,353,615 |
| 2023-03-03 | 399.00 | 406.50 | 390.00 | 392.50 | 349.49 | 6,965,805 |
| 2023-03-02 | 389.00 | 399.00 | 382.00 | 395.50 | 352.16 | 5,261,629 |
| 2023-03-01 | 389.50 | 392.00 | 374.00 | 385.00 | 342.81 | 4,352,699 |
| 2023-02-24 | 395.00 | 402.50 | 381.00 | 387.00 | 344.59 | 9,441,585 |
| 2023-02-23 | 378.00 | 404.50 | 375.00 | 390.50 | 347.71 | 11,200,002 |
| 2023-02-22 | 409.50 | 426.00 | 364.50 | 371.00 | 330.35 | 26,251,349 |
| 2023-02-21 | 369.00 | 404.50 | 367.00 | 404.50 | 360.18 | 10,203,707 |
| 2023-02-20 | 358.00 | 369.00 | 356.00 | 368.00 | 327.68 | 6,561,591 |
| 2023-02-17 | 360.50 | 366.00 | 348.00 | 353.50 | 314.77 | 6,441,773 |
| 2023-02-16 | 352.00 | 360.00 | 350.00 | 356.00 | 316.99 | 7,398,314 |
| 2023-02-15 | 344.00 | 352.50 | 341.50 | 346.50 | 308.53 | 6,130,117 |
| 2023-02-14 | 337.50 | 360.00 | 337.00 | 341.00 | 303.64 | 9,874,203 |
| 2023-02-13 | 343.50 | 345.50 | 334.00 | 334.00 | 297.40 | 2,251,207 |
| 2023-02-10 | 348.50 | 353.50 | 342.00 | 342.00 | 304.53 | 4,622,236 |
| 2023-02-09 | 344.00 | 349.50 | 341.00 | 341.50 | 304.08 | 1,970,076 |
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.