Alexander Marine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	172.50	172.50	169.50	171.00	163.66	84,137
2026-04-28	170.00	171.50	170.00	171.00	163.66	77,164
2026-04-27	171.50	171.50	167.00	170.00	162.71	141,140
2026-04-24	173.00	173.50	167.00	169.00	161.75	151,054
2026-04-23	177.50	185.00	170.50	173.00	165.58	578,066
2026-04-22	173.00	178.50	173.00	177.00	169.41	266,459
2026-04-21	172.50	174.50	169.50	173.00	165.58	246,150
2026-04-20	172.00	173.50	171.50	172.50	165.10	150,600
2026-04-17	171.00	171.50	169.00	171.50	164.14	104,280
2026-04-16	169.00	172.00	168.00	169.50	162.23	132,000
2026-04-15	169.00	170.00	167.50	167.50	160.31	128,397
2026-04-14	173.00	173.50	168.00	169.00	161.75	248,269
2026-04-13	170.00	176.50	169.00	170.50	163.18	592,263
2026-04-10	161.00	163.50	160.50	162.00	155.05	95,145
2026-04-09	163.50	163.50	158.50	159.50	152.66	94,200
2026-04-08	158.00	166.50	158.00	163.50	156.49	148,315
2026-04-07	156.50	158.00	155.50	157.50	150.74	62,002
2026-04-02	159.50	160.50	156.00	156.00	149.31	90,134
2026-04-01	161.00	161.00	158.00	158.50	151.70	68,020
2026-03-31	159.00	161.00	156.00	156.00	149.31	109,189
2026-03-30	157.50	161.50	155.50	160.00	153.14	279,105
2026-03-27	161.50	162.50	158.00	161.50	154.57	62,165
2026-03-26	165.50	170.50	162.00	162.00	155.05	196,000
2026-03-25	162.50	165.00	160.50	165.00	157.92	158,845
2026-03-24	163.00	163.50	158.50	159.50	152.66	95,037
2026-03-23	162.00	166.00	160.50	161.00	154.09	140,223
2026-03-20	161.00	164.00	160.50	163.00	156.01	105,073
2026-03-19	163.00	163.00	160.00	161.50	154.57	122,031
2026-03-18	166.00	167.00	163.50	164.00	156.96	124,112
2026-03-17	164.50	166.50	164.00	164.00	156.96	112,477
2026-03-16	163.50	164.50	163.00	163.50	156.49	63,300
2026-03-13	163.00	165.00	163.00	163.50	156.49	150,111
2026-03-12	172.50	174.50	168.00	168.00	160.79	172,353
2026-03-11	179.00	179.00	173.00	174.50	167.01	341,525
2026-03-10	163.00	168.50	162.50	168.50	161.27	150,090
2026-03-09	158.00	161.00	154.00	159.00	152.18	223,120
2026-03-06	163.50	166.50	163.00	165.50	158.40	122,010
2026-03-05	161.50	164.00	159.50	163.50	156.49	169,030
2026-03-04	165.00	165.50	158.50	159.00	152.18	302,187
2026-03-03	169.50	170.00	166.00	167.50	160.31	153,103
2026-03-02	171.00	171.00	167.50	169.50	162.23	140,000
2026-02-26	171.00	173.00	170.00	171.00	163.66	140,230
2026-02-25	171.50	173.00	170.50	172.00	164.62	138,002
2026-02-24	170.00	171.50	169.00	171.00	163.66	125,168
2026-02-23	174.00	174.00	169.00	170.00	162.71	257,028
2026-02-11	177.00	177.00	167.00	169.50	162.23	775,105
2026-02-10	179.00	182.00	177.00	182.00	174.19	97,033
2026-02-09	181.00	181.00	179.00	179.00	171.32	85,062
2026-02-06	184.00	184.00	178.00	179.00	171.32	243,094
2026-02-05	185.00	188.50	183.50	183.50	175.63	156,002
2026-02-04	181.00	185.50	181.00	185.50	177.54	80,103
2026-02-03	183.50	184.50	179.50	181.50	173.71	129,325
2026-02-02	183.50	183.50	178.50	181.00	173.23	145,106
2026-01-30	189.00	189.00	183.00	184.50	176.58	235,176
2026-01-29	188.50	190.00	187.00	188.50	180.41	103,150
2026-01-28	189.50	190.00	184.00	189.00	180.89	449,022
2026-01-27	193.00	194.00	189.00	189.50	181.37	145,003
2026-01-26	191.50	193.00	190.00	192.00	183.76	128,186
2026-01-23	191.00	195.50	191.00	191.50	183.28	251,011
2026-01-22	190.50	191.00	189.00	190.00	181.85	116,351

← NewerPage 3 of 5 · 245 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.