Alexander Marine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	132.00	137.00	132.00	133.00	115.49	475,000
2022-02-14	133.50	135.00	130.00	130.00	112.88	445,623
2022-02-11	136.50	139.50	135.50	137.00	118.96	453,360
2022-02-10	140.50	142.00	138.00	139.50	121.13	421,000
2022-02-09	143.00	146.00	138.50	140.00	121.57	997,609
2022-02-08	138.00	144.00	134.00	143.00	124.17	1,935,020
2022-02-07	128.50	136.00	126.50	136.00	118.09	999,019
2022-01-26	123.00	127.50	123.00	124.00	107.67	385,131
2022-01-25	130.00	130.00	123.00	123.00	106.81	432,053
2022-01-24	129.00	130.00	124.50	128.00	111.15	620,003
2022-01-21	132.50	136.50	129.50	129.50	112.45	358,133
2022-01-20	136.50	136.50	133.50	135.00	117.23	284,000
2022-01-19	132.00	135.50	131.00	135.50	117.66	355,004
2022-01-18	138.50	139.50	132.00	133.00	115.49	897,040
2022-01-17	135.50	139.00	131.50	137.50	119.40	1,049,000
2022-01-14	131.00	133.00	127.00	131.00	113.75	690,140
2022-01-13	134.50	134.50	130.50	130.50	113.32	327,133
2022-01-12	136.00	136.00	131.50	134.50	116.79	455,086
2022-01-11	137.00	139.00	131.00	133.00	115.49	1,199,007
2022-01-10	137.50	142.00	134.00	142.00	123.30	1,625,424
2022-01-07	142.50	143.50	131.50	134.00	116.36	1,557,151
2022-01-06	141.50	150.50	140.00	142.50	123.74	1,623,132
2022-01-05	149.00	149.50	142.00	142.00	123.30	978,222
2022-01-04	149.00	149.50	144.00	145.50	126.34	929,066
2022-01-03	153.00	156.00	147.50	150.50	130.69	1,168,269
2021-12-30	154.00	154.50	150.50	151.00	131.12	816,010
2021-12-29	152.50	158.00	151.50	155.00	134.59	1,935,029
2021-12-28	157.00	159.50	151.00	151.50	131.55	1,224,002
2021-12-27	158.00	160.00	152.00	156.00	135.46	2,174,283
2021-12-24	163.00	164.50	154.50	155.50	135.03	2,532,419
2021-12-23	161.00	167.00	156.00	166.50	144.58	2,597,273
2021-12-22	162.50	166.00	159.50	160.50	139.37	2,268,518
2021-12-21	172.50	174.00	158.50	160.00	138.94	4,643,489
2021-12-20	174.50	182.00	165.00	170.00	147.62	6,418,603
2021-12-17	177.00	184.50	162.00	171.00	148.49	11,512,340
2021-12-16	171.00	171.00	163.50	171.00	148.49	5,787,053
2021-12-15	146.50	155.50	140.00	155.50	135.03	6,912,010
2021-12-14	157.00	164.50	141.50	141.50	122.87	5,926,915
2021-12-13	155.00	166.00	153.00	157.00	136.33	8,283,268
2021-12-10	142.00	153.00	142.00	153.00	132.86	2,699,618
2021-12-09	144.00	149.00	135.50	139.50	121.13	4,543,978
2021-12-08	128.50	137.50	126.00	137.50	119.40	1,773,358
2021-12-07	119.00	125.00	117.00	125.00	108.54	1,019,000
2021-12-06	111.00	117.00	111.00	114.00	98.991	240,355
2021-12-03	107.50	113.50	107.50	113.50	98.557	448,356
2021-12-02	108.50	112.00	105.50	107.50	93.347	582,005
2021-12-01	106.00	112.50	106.00	108.50	94.215	675,010
2021-11-30	108.50	111.50	105.50	106.50	92.479	763,050
2021-11-29	106.00	112.00	105.00	109.00	94.650	998,201
2021-11-26	119.00	127.50	106.50	109.00	94.650	3,430,206
2021-11-25	107.00	117.50	107.00	117.50	102.03	898,311
2021-11-24	115.00	115.50	106.50	107.00	92.913	922,110
2021-11-23	109.00	119.00	106.50	112.00	97.255	1,659,021
2021-11-22	106.50	114.00	102.00	110.00	95.518	1,683,246
2021-11-19	96.700	105.50	96.500	105.50	91.610	1,782,005
2021-11-18	97.000	104.50	96.000	96.000	83.361	1,273,118
2021-11-17	93.600	96.500	92.100	95.300	82.753	714,010
2021-11-16	89.700	92.700	88.400	90.800	78.846	405,253
2021-11-15	89.700	89.900	88.000	88.900	77.196	189,143
2021-11-12	88.000	89.500	87.200	88.600	76.935	151,020

← NewerPage 20 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.