Alexander Marine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	153.50	153.50	149.50	150.00	143.56	168,102
2026-07-22	151.50	153.50	151.50	152.00	145.48	150,000
2026-07-21	152.00	153.00	151.50	152.00	145.48	139,001
2026-07-20	152.50	153.50	149.50	151.00	144.52	161,000
2026-07-17	154.50	158.00	150.50	150.50	144.04	393,650
2026-07-16	157.00	157.00	155.00	155.50	148.83	64,053
2026-07-15	155.00	156.50	153.50	156.00	149.31	116,100
2026-07-14	157.50	159.00	153.00	154.50	147.87	260,240
2026-07-13	157.50	160.00	155.50	156.50	149.79	183,110
2026-07-10	154.00	154.00	154.00	154.00	147.39	0
2026-07-09	157.50	157.50	154.00	154.00	147.39	108,000
2026-07-08	159.50	160.00	155.00	155.50	148.83	102,200
2026-07-07	162.50	162.50	157.00	157.00	150.26	217,001
2026-07-06	159.50	168.50	159.50	162.00	155.05	637,040
2026-07-03	153.00	161.50	153.00	160.00	153.14	576,140
2026-07-02	153.50	156.00	152.50	154.00	147.39	210,006
2026-07-01	152.50	154.50	151.00	153.50	146.91	151,006
2026-06-30	153.00	153.00	151.00	151.50	145.00	112,010
2026-06-29	148.00	155.00	147.00	152.50	145.96	358,006
2026-06-26	152.00	152.00	146.50	146.50	140.21	510,010
2026-06-25	153.00	153.50	152.00	152.50	145.96	111,030
2026-06-24	151.00	152.00	151.00	152.00	145.48	139,101
2026-06-23	151.50	152.50	151.00	152.00	145.48	101,074
2026-06-22	151.00	152.00	150.50	151.50	145.00	130,317
2026-06-18	153.00	153.50	151.00	151.00	144.52	232,001
2026-06-17	152.50	153.00	151.50	152.00	145.48	132,109
2026-06-16	151.00	152.50	150.00	151.50	145.00	158,277
2026-06-15	154.00	154.00	150.00	150.50	144.04	333,369
2026-06-12	153.50	153.50	151.50	152.50	145.96	315,010
2026-06-11	151.00	155.00	150.00	152.00	145.48	795,020
2026-06-10	161.50	171.00	161.50	166.00	158.88	602,053
2026-06-09	158.50	163.00	158.50	161.50	154.57	198,463
2026-06-08	153.00	159.50	152.50	159.50	152.66	314,076
2026-06-05	159.00	168.00	157.50	162.50	155.53	610,502
2026-06-04	159.00	161.00	156.50	159.00	152.18	234,050
2026-06-03	155.50	158.50	153.50	158.00	151.22	504,170
2026-06-02	155.50	155.50	152.50	154.50	147.87	213,030
2026-06-01	154.00	159.00	151.50	155.50	148.83	284,104
2026-05-29	152.50	153.50	151.50	153.00	146.44	151,204
2026-05-28	151.50	151.50	149.50	150.00	143.56	190,010
2026-05-27	151.50	154.00	150.00	150.00	143.56	356,000
2026-05-26	150.50	152.00	150.00	150.50	144.04	131,011
2026-05-25	153.00	153.00	149.50	150.50	144.04	218,201
2026-05-22	152.50	154.00	152.00	152.50	145.96	107,012
2026-05-21	152.00	154.50	150.50	152.00	145.48	277,009
2026-05-20	153.00	153.00	149.00	150.50	144.04	191,041
2026-05-19	152.50	154.50	152.00	152.00	145.48	143,001
2026-05-18	156.00	156.00	153.00	153.50	146.91	237,084
2026-05-15	162.50	162.50	157.00	158.00	151.22	223,020
2026-05-14	164.00	166.00	160.50	160.50	153.61	221,020
2026-05-13	166.00	169.50	163.50	165.00	157.92	651,102
2026-05-12	164.50	164.50	160.00	160.00	153.14	304,046
2026-05-11	169.00	169.00	163.00	163.00	156.01	326,139
2026-05-08	168.00	169.50	166.50	169.00	161.75	103,300
2026-05-07	169.00	169.00	166.50	168.00	160.79	160,230
2026-05-06	170.00	173.50	168.00	169.50	162.23	373,180
2026-05-05	168.00	169.00	167.00	168.00	160.79	91,010
2026-05-04	168.50	168.50	163.50	166.50	159.36	241,021
2026-04-30	171.00	171.00	167.50	168.50	161.27	121,287
2026-04-29	172.50	172.50	169.50	171.00	163.66	84,137

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.