Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 166.50 | 175.50 | 165.50 | 169.50 | 147.18 | 5,401,300 |
| 2022-05-13 | 169.50 | 171.00 | 158.50 | 162.50 | 141.11 | 5,539,006 |
| 2022-05-12 | 171.50 | 174.00 | 167.00 | 168.00 | 145.88 | 4,060,022 |
| 2022-05-11 | 175.50 | 180.00 | 166.00 | 169.50 | 147.18 | 5,723,105 |
| 2022-05-10 | 165.00 | 183.00 | 164.00 | 177.00 | 153.70 | 10,186,753 |
| 2022-05-09 | 187.00 | 189.00 | 167.00 | 167.00 | 145.01 | 4,466,057 |
| 2022-05-06 | 175.50 | 185.50 | 175.00 | 185.50 | 161.08 | 5,374,460 |
| 2022-05-05 | 173.00 | 181.50 | 172.50 | 181.50 | 157.60 | 9,039,904 |
| 2022-05-04 | 158.00 | 171.00 | 157.00 | 171.00 | 148.49 | 4,851,063 |
| 2022-05-03 | 151.50 | 156.00 | 151.00 | 155.50 | 135.03 | 734,000 |
| 2022-04-29 | 154.50 | 160.50 | 152.00 | 153.50 | 133.29 | 1,828,001 |
| 2022-04-28 | 152.00 | 153.00 | 146.50 | 148.50 | 128.95 | 1,376,003 |
| 2022-04-27 | 146.00 | 154.00 | 146.00 | 152.50 | 132.42 | 1,043,051 |
| 2022-04-26 | 155.00 | 157.00 | 150.00 | 153.00 | 132.86 | 1,169,204 |
| 2022-04-25 | 155.00 | 156.50 | 150.50 | 152.50 | 132.42 | 1,527,011 |
| 2022-04-22 | 171.00 | 172.50 | 157.00 | 158.00 | 137.20 | 2,199,169 |
| 2022-04-21 | 177.00 | 181.00 | 169.00 | 170.50 | 148.05 | 1,868,250 |
| 2022-04-20 | 181.00 | 185.50 | 171.00 | 173.00 | 150.22 | 3,557,104 |
| 2022-04-19 | 168.00 | 183.00 | 168.00 | 174.50 | 151.53 | 3,777,500 |
| 2022-04-18 | 183.00 | 189.00 | 167.00 | 167.00 | 145.01 | 4,811,684 |
| 2022-04-15 | 174.50 | 187.50 | 170.00 | 180.50 | 156.74 | 7,674,261 |
| 2022-04-14 | 169.00 | 181.00 | 169.00 | 174.50 | 151.53 | 9,375,059 |
| 2022-04-13 | 160.00 | 173.00 | 156.00 | 172.00 | 149.36 | 14,261,328 |
| 2022-04-12 | 146.00 | 157.50 | 144.50 | 157.50 | 136.76 | 3,076,030 |
| 2022-04-11 | 145.50 | 153.50 | 143.50 | 143.50 | 124.61 | 1,262,021 |
| 2022-04-08 | 139.00 | 143.50 | 138.50 | 142.00 | 123.30 | 254,006 |
| 2022-04-07 | 144.00 | 144.00 | 137.00 | 137.00 | 118.96 | 399,102 |
| 2022-04-06 | 144.00 | 145.00 | 141.50 | 143.00 | 124.17 | 150,000 |
| 2022-04-01 | 143.00 | 144.50 | 140.50 | 144.00 | 125.04 | 215,000 |
| 2022-03-31 | 148.00 | 148.00 | 143.00 | 143.50 | 124.61 | 305,134 |
| 2022-03-30 | 146.50 | 149.00 | 145.00 | 148.50 | 128.95 | 516,670 |
| 2022-03-29 | 146.50 | 148.00 | 143.00 | 144.00 | 125.04 | 538,010 |
| 2022-03-28 | 144.00 | 145.00 | 140.50 | 145.00 | 125.91 | 407,021 |
| 2022-03-25 | 151.50 | 151.50 | 144.00 | 144.00 | 125.04 | 673,310 |
| 2022-03-24 | 151.00 | 151.00 | 146.00 | 150.50 | 130.69 | 567,000 |
| 2022-03-23 | 152.00 | 155.00 | 149.00 | 151.00 | 131.12 | 863,060 |
| 2022-03-22 | 151.00 | 151.50 | 148.00 | 149.00 | 129.38 | 422,000 |
| 2022-03-21 | 153.50 | 155.00 | 149.00 | 150.00 | 130.25 | 705,002 |
| 2022-03-18 | 154.00 | 157.00 | 150.50 | 152.00 | 131.99 | 1,094,865 |
| 2022-03-17 | 151.00 | 155.00 | 146.50 | 153.00 | 132.86 | 1,521,050 |
| 2022-03-16 | 147.00 | 149.00 | 143.50 | 146.50 | 127.21 | 1,092,105 |
| 2022-03-15 | 152.00 | 152.00 | 142.00 | 143.00 | 124.17 | 1,087,221 |
| 2022-03-14 | 158.50 | 161.50 | 152.00 | 153.50 | 133.29 | 2,475,317 |
| 2022-03-11 | 155.00 | 157.00 | 150.00 | 156.00 | 135.46 | 4,109,897 |
| 2022-03-10 | 146.00 | 154.50 | 143.00 | 154.50 | 134.16 | 2,787,270 |
| 2022-03-09 | 136.50 | 145.00 | 136.50 | 140.50 | 122.00 | 1,452,160 |
| 2022-03-08 | 135.00 | 139.50 | 132.50 | 133.50 | 115.92 | 949,050 |
| 2022-03-07 | 145.00 | 147.50 | 136.50 | 138.50 | 120.27 | 824,185 |
| 2022-03-04 | 151.00 | 156.00 | 148.50 | 148.50 | 128.95 | 1,371,040 |
| 2022-03-03 | 146.00 | 154.50 | 145.00 | 152.00 | 131.99 | 1,247,000 |
| 2022-03-02 | 142.00 | 148.50 | 141.00 | 145.00 | 125.91 | 1,059,029 |
| 2022-03-01 | 139.50 | 145.00 | 136.50 | 145.00 | 125.91 | 999,170 |
| 2022-02-25 | 136.50 | 137.00 | 133.50 | 136.50 | 118.53 | 692,072 |
| 2022-02-24 | 137.00 | 138.00 | 130.50 | 133.50 | 115.92 | 967,110 |
| 2022-02-23 | 141.00 | 142.50 | 137.50 | 139.50 | 121.13 | 853,015 |
| 2022-02-22 | 149.00 | 149.50 | 137.50 | 138.00 | 119.83 | 1,622,574 |
| 2022-02-21 | 151.00 | 155.50 | 146.00 | 146.00 | 126.78 | 2,201,100 |
| 2022-02-18 | 152.00 | 157.50 | 148.00 | 150.00 | 130.25 | 5,083,265 |
| 2022-02-17 | 139.50 | 152.00 | 139.00 | 152.00 | 131.99 | 2,818,064 |
| 2022-02-16 | 136.50 | 139.00 | 135.00 | 138.50 | 120.27 | 584,152 |
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.