Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 205.00 | 209.00 | 201.00 | 201.00 | 178.98 | 4,111,200 |
| 2022-08-08 | 203.00 | 207.50 | 200.00 | 205.00 | 182.54 | 4,046,201 |
| 2022-08-05 | 198.50 | 205.00 | 197.00 | 203.00 | 180.76 | 5,440,701 |
| 2022-08-04 | 190.00 | 197.50 | 185.00 | 195.00 | 173.63 | 4,030,531 |
| 2022-08-03 | 189.50 | 193.50 | 185.00 | 186.50 | 166.06 | 2,032,600 |
| 2022-08-02 | 193.00 | 193.50 | 188.00 | 188.50 | 167.85 | 967,020 |
| 2022-08-01 | 198.50 | 199.00 | 194.50 | 194.50 | 173.19 | 1,304,050 |
| 2022-07-29 | 199.50 | 200.00 | 194.50 | 200.00 | 173.67 | 1,991,832 |
| 2022-07-28 | 199.50 | 204.50 | 192.00 | 193.50 | 168.02 | 2,468,130 |
| 2022-07-27 | 202.50 | 207.50 | 193.50 | 194.00 | 168.46 | 3,074,295 |
| 2022-07-26 | 198.00 | 212.00 | 195.50 | 199.50 | 173.23 | 11,274,032 |
| 2022-07-25 | 190.50 | 198.00 | 189.00 | 198.00 | 171.93 | 2,718,804 |
| 2022-07-22 | 199.50 | 206.50 | 192.50 | 193.50 | 168.02 | 6,170,051 |
| 2022-07-21 | 205.00 | 206.00 | 196.50 | 199.00 | 172.80 | 5,878,055 |
| 2022-07-20 | 212.00 | 217.50 | 200.50 | 203.50 | 176.71 | 11,310,115 |
| 2022-07-19 | 199.50 | 215.00 | 198.00 | 207.50 | 180.18 | 20,757,691 |
| 2022-07-18 | 178.00 | 195.50 | 178.00 | 195.50 | 169.76 | 6,478,982 |
| 2022-07-15 | 182.00 | 182.50 | 174.50 | 178.00 | 154.57 | 3,396,230 |
| 2022-07-14 | 171.50 | 180.00 | 167.50 | 180.00 | 156.30 | 2,906,321 |
| 2022-07-13 | 177.50 | 179.00 | 173.50 | 175.00 | 151.96 | 3,006,020 |
| 2022-07-12 | 178.00 | 178.00 | 166.50 | 170.00 | 147.62 | 3,134,330 |
| 2022-07-11 | 182.50 | 190.50 | 178.00 | 178.50 | 155.00 | 6,715,000 |
| 2022-07-08 | 178.50 | 182.00 | 174.00 | 178.00 | 154.57 | 3,538,050 |
| 2022-07-07 | 168.50 | 179.00 | 165.50 | 176.00 | 152.83 | 4,899,080 |
| 2022-07-06 | 170.00 | 174.00 | 164.50 | 165.00 | 143.28 | 2,161,276 |
| 2022-07-05 | 175.50 | 179.50 | 169.50 | 173.50 | 150.66 | 3,707,215 |
| 2022-07-04 | 170.50 | 175.50 | 167.00 | 175.50 | 152.39 | 3,693,320 |
| 2022-07-01 | 178.00 | 184.00 | 165.00 | 168.50 | 146.32 | 6,293,073 |
| 2022-06-30 | 184.00 | 184.00 | 176.50 | 178.00 | 154.57 | 2,847,366 |
| 2022-06-29 | 187.00 | 189.50 | 181.00 | 184.00 | 159.78 | 4,825,011 |
| 2022-06-28 | 198.50 | 204.00 | 185.50 | 187.00 | 162.38 | 6,689,035 |
| 2022-06-27 | 202.50 | 207.00 | 196.00 | 197.50 | 171.50 | 11,903,174 |
| 2022-06-24 | 184.00 | 198.50 | 182.00 | 198.50 | 172.37 | 7,321,320 |
| 2022-06-23 | 181.00 | 184.00 | 175.50 | 180.50 | 156.74 | 4,169,121 |
| 2022-06-22 | 186.50 | 187.50 | 174.50 | 177.00 | 153.70 | 4,335,200 |
| 2022-06-21 | 180.00 | 193.00 | 178.00 | 186.50 | 161.95 | 6,231,600 |
| 2022-06-20 | 189.00 | 189.50 | 176.00 | 176.00 | 152.83 | 3,584,690 |
| 2022-06-17 | 186.00 | 192.50 | 183.00 | 192.50 | 167.16 | 4,623,711 |
| 2022-06-16 | 199.50 | 204.00 | 185.50 | 186.00 | 161.51 | 6,027,530 |
| 2022-06-15 | 199.50 | 200.00 | 194.00 | 195.00 | 169.33 | 4,406,473 |
| 2022-06-14 | 202.00 | 206.00 | 193.50 | 199.50 | 173.23 | 7,254,200 |
| 2022-06-13 | 204.50 | 214.50 | 198.00 | 200.50 | 174.10 | 8,099,102 |
| 2022-06-10 | 219.00 | 221.00 | 208.50 | 209.00 | 181.48 | 5,264,102 |
| 2022-06-09 | 220.50 | 225.50 | 216.50 | 218.00 | 189.30 | 4,492,190 |
| 2022-06-08 | 226.50 | 232.50 | 219.00 | 221.00 | 191.90 | 7,665,050 |
| 2022-06-07 | 234.00 | 234.00 | 220.00 | 224.50 | 194.94 | 7,105,461 |
| 2022-06-06 | 240.00 | 245.00 | 226.00 | 236.00 | 204.93 | 12,528,391 |
| 2022-06-02 | 236.00 | 256.00 | 234.50 | 239.00 | 207.53 | 19,693,445 |
| 2022-06-01 | 242.50 | 256.00 | 229.00 | 236.00 | 204.93 | 20,301,612 |
| 2022-05-31 | 233.00 | 233.00 | 215.00 | 233.00 | 202.32 | 13,444,020 |
| 2022-05-30 | 200.00 | 212.00 | 198.00 | 212.00 | 184.09 | 14,237,697 |
| 2022-05-27 | 180.00 | 193.00 | 179.50 | 193.00 | 167.59 | 8,652,480 |
| 2022-05-26 | 181.50 | 184.00 | 173.50 | 175.50 | 152.39 | 4,205,452 |
| 2022-05-25 | 177.50 | 181.00 | 175.00 | 181.00 | 157.17 | 5,864,980 |
| 2022-05-24 | 187.00 | 190.00 | 174.50 | 174.50 | 151.53 | 9,315,200 |
| 2022-05-23 | 185.00 | 199.50 | 182.00 | 184.50 | 160.21 | 14,441,000 |
| 2022-05-20 | 182.00 | 192.50 | 179.00 | 181.50 | 157.60 | 14,261,769 |
| 2022-05-19 | 180.50 | 181.50 | 175.00 | 181.50 | 157.60 | 8,545,041 |
| 2022-05-18 | 172.00 | 185.50 | 168.50 | 185.50 | 161.08 | 8,303,708 |
| 2022-05-17 | 174.00 | 175.00 | 168.00 | 169.00 | 146.75 | 3,664,020 |
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.