Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 241.00 | 246.50 | 240.50 | 246.00 | 219.04 | 2,306,054 |
| 2022-11-02 | 250.00 | 252.50 | 243.00 | 246.50 | 219.49 | 4,859,622 |
| 2022-11-01 | 230.00 | 248.00 | 229.50 | 248.00 | 220.83 | 5,536,344 |
| 2022-10-31 | 228.00 | 238.00 | 226.50 | 232.50 | 207.02 | 4,480,185 |
| 2022-10-28 | 223.50 | 232.00 | 221.50 | 224.50 | 199.90 | 3,787,100 |
| 2022-10-27 | 219.50 | 233.50 | 216.00 | 228.50 | 203.46 | 4,718,697 |
| 2022-10-26 | 219.00 | 221.00 | 212.00 | 217.00 | 193.22 | 4,252,221 |
| 2022-10-25 | 229.00 | 229.50 | 216.00 | 219.50 | 195.45 | 4,934,216 |
| 2022-10-24 | 239.00 | 241.00 | 221.00 | 229.00 | 203.91 | 5,948,227 |
| 2022-10-21 | 253.00 | 253.50 | 230.00 | 230.00 | 204.80 | 4,374,472 |
| 2022-10-20 | 256.00 | 258.50 | 247.50 | 255.00 | 227.06 | 3,466,615 |
| 2022-10-19 | 259.50 | 263.50 | 256.50 | 260.00 | 231.51 | 3,450,828 |
| 2022-10-18 | 264.00 | 270.00 | 259.00 | 259.50 | 231.07 | 5,275,959 |
| 2022-10-17 | 269.50 | 269.50 | 252.00 | 258.00 | 229.73 | 4,311,564 |
| 2022-10-14 | 267.00 | 276.00 | 261.00 | 269.50 | 239.97 | 5,532,670 |
| 2022-10-13 | 276.00 | 278.00 | 250.50 | 252.00 | 224.39 | 6,345,355 |
| 2022-10-12 | 275.00 | 278.00 | 268.50 | 276.00 | 245.76 | 6,180,178 |
| 2022-10-11 | 272.00 | 283.00 | 263.00 | 269.50 | 239.97 | 7,416,030 |
| 2022-10-07 | 282.00 | 289.00 | 277.00 | 277.50 | 247.09 | 5,384,377 |
| 2022-10-06 | 278.00 | 286.00 | 272.00 | 286.00 | 254.66 | 5,747,778 |
| 2022-10-05 | 282.50 | 290.00 | 272.50 | 274.50 | 244.42 | 8,647,229 |
| 2022-10-04 | 286.00 | 291.50 | 274.50 | 277.50 | 247.09 | 10,443,403 |
| 2022-10-03 | 264.00 | 285.00 | 264.00 | 277.50 | 247.09 | 12,289,836 |
| 2022-09-30 | 249.00 | 273.50 | 241.50 | 267.00 | 237.74 | 10,391,852 |
| 2022-09-29 | 245.00 | 260.00 | 244.00 | 258.00 | 229.73 | 7,507,485 |
| 2022-09-28 | 251.50 | 252.00 | 236.00 | 237.50 | 211.48 | 5,570,032 |
| 2022-09-27 | 244.00 | 258.00 | 238.00 | 253.50 | 225.72 | 5,247,168 |
| 2022-09-26 | 256.50 | 256.50 | 236.00 | 237.50 | 211.48 | 3,703,686 |
| 2022-09-23 | 261.50 | 264.50 | 253.00 | 260.00 | 231.51 | 5,405,442 |
| 2022-09-22 | 253.00 | 261.00 | 251.00 | 261.00 | 232.40 | 4,224,622 |
| 2022-09-21 | 259.50 | 268.00 | 250.50 | 253.00 | 225.28 | 12,449,263 |
| 2022-09-20 | 246.00 | 257.50 | 239.50 | 257.50 | 229.28 | 8,561,514 |
| 2022-09-19 | 234.00 | 242.00 | 227.50 | 242.00 | 215.48 | 5,030,869 |
| 2022-09-16 | 242.50 | 244.50 | 232.50 | 234.00 | 208.36 | 3,550,128 |
| 2022-09-15 | 254.00 | 258.00 | 238.50 | 239.50 | 213.26 | 3,342,460 |
| 2022-09-14 | 247.00 | 252.00 | 242.00 | 251.00 | 223.50 | 2,659,846 |
| 2022-09-13 | 258.00 | 267.50 | 253.00 | 254.50 | 226.61 | 4,975,025 |
| 2022-09-12 | 280.00 | 295.00 | 252.00 | 253.00 | 225.28 | 6,984,100 |
| 2022-09-08 | 279.00 | 282.50 | 273.00 | 275.00 | 244.87 | 707,467 |
| 2022-09-07 | 280.00 | 286.00 | 279.00 | 279.00 | 248.43 | 436,098 |
| 2022-09-06 | 290.00 | 296.00 | 276.00 | 291.50 | 259.56 | 589,212 |
| 2022-09-05 | 297.50 | 297.50 | 281.00 | 290.00 | 258.22 | 646,529 |
| 2022-09-02 | 313.50 | 313.50 | 299.00 | 299.00 | 266.24 | 390,465 |
| 2022-09-01 | 310.00 | 313.00 | 306.00 | 308.00 | 274.25 | 406,333 |
| 2022-08-31 | 306.00 | 315.00 | 302.00 | 313.50 | 279.15 | 693,699 |
| 2022-08-30 | 307.00 | 311.00 | 302.50 | 304.00 | 270.69 | 562,210 |
| 2022-08-29 | 290.00 | 300.00 | 290.00 | 300.00 | 267.13 | 643,062 |
| 2022-08-26 | 310.00 | 315.50 | 302.50 | 302.50 | 269.35 | 799,975 |
| 2022-08-25 | 309.00 | 311.50 | 300.50 | 305.00 | 271.58 | 899,889 |
| 2022-08-24 | 325.00 | 340.00 | 302.00 | 309.00 | 275.14 | 1,384,793 |
| 2022-08-23 | 294.00 | 322.50 | 288.00 | 322.50 | 287.16 | 10,270,417 |
| 2022-08-22 | 289.00 | 299.50 | 277.50 | 294.00 | 261.79 | 13,872,000 |
| 2022-08-19 | 286.00 | 286.00 | 276.50 | 286.00 | 254.66 | 7,191,862 |
| 2022-08-18 | 242.00 | 260.00 | 240.00 | 260.00 | 231.51 | 16,959,760 |
| 2022-08-17 | 220.00 | 236.50 | 219.00 | 236.50 | 210.59 | 10,159,638 |
| 2022-08-16 | 216.00 | 218.00 | 213.00 | 215.00 | 191.44 | 2,574,226 |
| 2022-08-15 | 226.50 | 226.50 | 215.00 | 215.50 | 191.89 | 4,968,164 |
| 2022-08-12 | 216.50 | 225.50 | 213.50 | 223.50 | 199.01 | 10,969,573 |
| 2022-08-11 | 216.00 | 223.50 | 212.00 | 213.50 | 190.11 | 10,462,347 |
| 2022-08-10 | 201.00 | 216.50 | 200.50 | 211.00 | 187.88 | 9,269,792 |
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.