Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 342.50 | 346.50 | 340.00 | 342.00 | 304.53 | 2,287,462 |
| 2023-02-07 | 345.00 | 353.50 | 335.00 | 342.00 | 304.53 | 6,108,563 |
| 2023-02-06 | 337.00 | 348.50 | 334.00 | 342.00 | 304.53 | 5,538,692 |
| 2023-02-03 | 339.50 | 339.50 | 325.50 | 336.50 | 299.63 | 5,438,875 |
| 2023-02-02 | 340.00 | 344.50 | 332.00 | 336.50 | 299.63 | 7,791,176 |
| 2023-02-01 | 371.50 | 371.50 | 337.00 | 337.00 | 300.07 | 10,985,077 |
| 2023-01-31 | 430.50 | 430.50 | 374.00 | 374.00 | 333.02 | 12,657,561 |
| 2023-01-30 | 415.50 | 415.50 | 415.50 | 415.50 | 369.97 | 1,333,328 |
| 2023-01-17 | 350.50 | 378.00 | 347.00 | 378.00 | 336.58 | 12,329,240 |
| 2023-01-16 | 312.00 | 344.00 | 312.00 | 344.00 | 306.31 | 8,639,081 |
| 2023-01-13 | 305.00 | 315.50 | 303.00 | 313.00 | 278.70 | 4,203,309 |
| 2023-01-12 | 302.50 | 302.50 | 297.00 | 302.00 | 268.91 | 1,373,263 |
| 2023-01-11 | 305.00 | 308.00 | 295.50 | 300.50 | 267.57 | 2,108,030 |
| 2023-01-10 | 313.00 | 315.00 | 302.50 | 303.00 | 269.80 | 2,189,955 |
| 2023-01-09 | 314.00 | 318.50 | 312.00 | 314.50 | 280.04 | 2,505,269 |
| 2023-01-06 | 311.00 | 313.50 | 305.00 | 307.50 | 273.81 | 1,768,080 |
| 2023-01-05 | 312.00 | 317.50 | 304.00 | 309.00 | 275.14 | 3,331,163 |
| 2023-01-04 | 301.00 | 312.00 | 299.50 | 312.00 | 277.81 | 2,652,623 |
| 2023-01-03 | 290.00 | 305.00 | 289.00 | 305.00 | 271.58 | 2,750,597 |
| 2022-12-30 | 295.50 | 297.00 | 288.00 | 291.50 | 259.56 | 1,999,143 |
| 2022-12-29 | 285.50 | 292.00 | 275.00 | 292.00 | 260.00 | 3,557,110 |
| 2022-12-28 | 292.00 | 294.50 | 285.00 | 288.00 | 256.44 | 2,254,200 |
| 2022-12-27 | 294.00 | 301.00 | 291.00 | 293.00 | 260.89 | 2,506,011 |
| 2022-12-26 | 300.00 | 301.00 | 289.00 | 291.50 | 259.56 | 2,459,039 |
| 2022-12-23 | 289.00 | 297.00 | 284.50 | 297.00 | 264.46 | 2,510,174 |
| 2022-12-22 | 295.00 | 297.50 | 292.00 | 294.00 | 261.79 | 2,978,030 |
| 2022-12-21 | 300.00 | 300.00 | 283.00 | 290.00 | 258.22 | 7,404,301 |
| 2022-12-20 | 332.00 | 344.50 | 301.50 | 301.50 | 268.46 | 9,651,011 |
| 2022-12-19 | 321.00 | 337.00 | 319.00 | 335.00 | 298.29 | 4,847,839 |
| 2022-12-16 | 325.50 | 327.50 | 321.00 | 321.00 | 285.83 | 2,503,076 |
| 2022-12-15 | 323.00 | 331.50 | 321.50 | 330.00 | 293.84 | 3,892,359 |
| 2022-12-14 | 322.50 | 327.50 | 318.00 | 321.50 | 286.27 | 3,453,102 |
| 2022-12-13 | 323.50 | 334.50 | 320.50 | 322.50 | 287.16 | 5,394,516 |
| 2022-12-12 | 321.50 | 328.00 | 319.00 | 319.00 | 284.05 | 3,462,296 |
| 2022-12-09 | 311.50 | 325.50 | 309.00 | 325.00 | 289.39 | 6,035,391 |
| 2022-12-08 | 314.00 | 315.00 | 306.00 | 306.50 | 272.92 | 3,012,330 |
| 2022-12-07 | 317.00 | 319.00 | 299.50 | 313.00 | 278.70 | 4,578,509 |
| 2022-12-06 | 323.50 | 332.00 | 313.00 | 314.50 | 280.04 | 5,058,662 |
| 2022-12-05 | 322.50 | 328.50 | 320.00 | 321.50 | 286.27 | 2,672,050 |
| 2022-12-02 | 320.00 | 326.50 | 314.00 | 318.50 | 283.60 | 4,531,100 |
| 2022-12-01 | 326.50 | 334.50 | 316.50 | 318.00 | 283.16 | 4,191,701 |
| 2022-11-30 | 325.00 | 327.50 | 317.00 | 320.50 | 285.38 | 4,899,618 |
| 2022-11-29 | 333.00 | 339.00 | 320.00 | 323.50 | 288.05 | 7,939,129 |
| 2022-11-28 | 320.50 | 336.00 | 316.00 | 334.50 | 297.85 | 8,987,000 |
| 2022-11-25 | 308.50 | 322.00 | 304.50 | 320.00 | 284.94 | 7,673,580 |
| 2022-11-24 | 314.00 | 324.50 | 302.50 | 308.50 | 274.70 | 8,451,133 |
| 2022-11-23 | 309.50 | 314.50 | 304.00 | 312.00 | 277.81 | 9,220,054 |
| 2022-11-22 | 285.50 | 315.00 | 285.00 | 303.50 | 270.24 | 17,097,101 |
| 2022-11-21 | 279.50 | 289.50 | 274.50 | 286.50 | 255.11 | 5,305,678 |
| 2022-11-18 | 278.00 | 288.00 | 275.50 | 279.00 | 248.43 | 7,779,656 |
| 2022-11-17 | 299.00 | 301.50 | 269.50 | 273.50 | 243.53 | 15,315,064 |
| 2022-11-16 | 259.00 | 283.00 | 255.00 | 283.00 | 251.99 | 8,928,138 |
| 2022-11-15 | 261.00 | 264.50 | 252.00 | 257.50 | 229.28 | 5,740,033 |
| 2022-11-14 | 242.50 | 256.50 | 242.50 | 255.00 | 227.06 | 4,934,591 |
| 2022-11-11 | 250.00 | 255.50 | 240.50 | 240.50 | 214.15 | 3,116,045 |
| 2022-11-10 | 247.50 | 250.50 | 237.50 | 240.50 | 214.15 | 2,221,713 |
| 2022-11-09 | 251.50 | 253.00 | 246.50 | 247.50 | 220.38 | 2,325,178 |
| 2022-11-08 | 254.50 | 259.00 | 244.50 | 247.50 | 220.38 | 2,527,099 |
| 2022-11-07 | 255.00 | 262.00 | 251.00 | 251.00 | 223.50 | 3,612,100 |
| 2022-11-04 | 242.00 | 258.00 | 242.00 | 251.50 | 223.94 | 4,690,001 |
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.