Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 195.00 | 196.50 | 192.50 | 192.50 | 184.24 | 163,006 |
| 2026-01-19 | 190.00 | 196.50 | 188.00 | 194.50 | 186.16 | 428,220 |
| 2026-01-16 | 190.00 | 190.50 | 188.50 | 190.50 | 182.33 | 138,367 |
| 2026-01-15 | 192.00 | 192.00 | 187.50 | 188.50 | 180.41 | 227,008 |
| 2026-01-14 | 189.50 | 193.00 | 189.50 | 191.50 | 183.28 | 191,030 |
| 2026-01-13 | 194.00 | 194.00 | 187.50 | 188.50 | 180.41 | 251,005 |
| 2026-01-12 | 192.50 | 195.00 | 192.00 | 193.00 | 184.72 | 239,088 |
| 2026-01-09 | 192.50 | 192.50 | 189.50 | 190.00 | 181.85 | 70,001 |
| 2026-01-08 | 191.00 | 192.50 | 190.50 | 191.00 | 182.81 | 67,129 |
| 2026-01-07 | 190.50 | 192.00 | 188.50 | 191.50 | 183.28 | 210,030 |
| 2026-01-06 | 190.00 | 192.00 | 188.50 | 188.50 | 180.41 | 150,002 |
| 2026-01-05 | 198.00 | 198.00 | 188.50 | 189.00 | 180.89 | 270,050 |
| 2026-01-02 | 190.50 | 192.00 | 189.00 | 192.00 | 183.76 | 162,125 |
| 2025-12-31 | 190.00 | 191.00 | 188.00 | 188.00 | 179.93 | 211,256 |
| 2025-12-30 | 191.50 | 191.50 | 188.50 | 189.50 | 181.37 | 174,156 |
| 2025-12-29 | 196.00 | 197.00 | 189.00 | 191.50 | 183.28 | 499,112 |
| 2025-12-26 | 206.00 | 209.00 | 195.50 | 196.00 | 187.59 | 513,087 |
| 2025-12-24 | 208.50 | 209.50 | 206.00 | 206.50 | 197.64 | 121,112 |
| 2025-12-23 | 208.00 | 208.50 | 205.50 | 208.50 | 199.55 | 270,191 |
| 2025-12-22 | 201.00 | 209.00 | 201.00 | 207.00 | 198.12 | 568,154 |
| 2025-12-19 | 196.00 | 201.50 | 195.50 | 200.00 | 191.42 | 260,001 |
| 2025-12-18 | 194.00 | 197.50 | 194.00 | 196.00 | 187.59 | 192,291 |
| 2025-12-17 | 191.50 | 196.00 | 191.50 | 194.00 | 185.68 | 161,171 |
| 2025-12-16 | 193.50 | 194.00 | 191.00 | 192.50 | 184.24 | 196,013 |
| 2025-12-15 | 192.00 | 197.00 | 191.50 | 196.00 | 187.59 | 241,002 |
| 2025-12-12 | 194.00 | 199.50 | 193.50 | 195.00 | 186.63 | 188,300 |
| 2025-12-11 | 200.50 | 203.00 | 194.00 | 196.00 | 187.59 | 501,003 |
| 2025-12-10 | 201.50 | 201.50 | 198.50 | 199.50 | 190.94 | 144,002 |
| 2025-12-09 | 200.00 | 201.00 | 199.00 | 201.00 | 192.38 | 90,003 |
| 2025-12-08 | 200.50 | 202.00 | 199.00 | 200.50 | 191.90 | 129,121 |
| 2025-12-05 | 202.00 | 202.50 | 199.00 | 200.50 | 191.90 | 129,054 |
| 2025-12-04 | 197.50 | 201.00 | 197.00 | 201.00 | 192.38 | 242,146 |
| 2025-12-03 | 198.50 | 200.50 | 196.00 | 196.50 | 188.07 | 145,010 |
| 2025-12-02 | 197.00 | 201.00 | 197.00 | 197.50 | 189.03 | 208,002 |
| 2025-12-01 | 196.50 | 199.00 | 195.50 | 196.00 | 187.59 | 100,073 |
| 2025-11-28 | 195.50 | 198.00 | 194.50 | 197.00 | 188.55 | 134,121 |
| 2025-11-27 | 194.50 | 201.00 | 194.50 | 198.00 | 189.51 | 353,119 |
| 2025-11-26 | 189.50 | 193.50 | 189.50 | 193.50 | 185.20 | 238,167 |
| 2025-11-25 | 190.00 | 191.00 | 186.00 | 187.50 | 179.46 | 256,020 |
| 2025-11-24 | 192.50 | 195.50 | 190.00 | 190.00 | 181.85 | 133,040 |
| 2025-11-21 | 189.00 | 193.50 | 188.00 | 192.50 | 184.24 | 191,251 |
| 2025-11-20 | 188.00 | 191.00 | 188.00 | 191.00 | 182.81 | 152,214 |
| 2025-11-19 | 190.00 | 190.00 | 185.50 | 185.50 | 177.54 | 245,025 |
| 2025-11-18 | 189.00 | 192.00 | 185.00 | 190.00 | 181.85 | 322,200 |
| 2025-11-17 | 196.50 | 196.50 | 190.00 | 190.00 | 181.85 | 240,057 |
| 2025-11-14 | 196.50 | 198.50 | 193.50 | 194.00 | 185.68 | 227,154 |
| 2025-11-13 | 203.50 | 207.50 | 198.00 | 199.50 | 190.94 | 420,207 |
| 2025-11-12 | 196.00 | 212.00 | 196.00 | 204.00 | 195.25 | 1,132,212 |
| 2025-11-11 | 194.00 | 198.50 | 193.00 | 194.50 | 186.16 | 289,026 |
| 2025-11-10 | 195.00 | 195.00 | 189.00 | 191.00 | 182.81 | 222,020 |
| 2025-11-07 | 196.00 | 197.00 | 192.00 | 193.00 | 184.72 | 190,005 |
| 2025-11-06 | 198.00 | 199.50 | 196.00 | 198.00 | 189.51 | 170,371 |
| 2025-11-05 | 193.50 | 195.00 | 188.00 | 195.00 | 186.63 | 229,226 |
| 2025-11-04 | 199.50 | 201.50 | 193.50 | 195.50 | 187.11 | 231,001 |
| 2025-11-03 | 195.50 | 201.00 | 195.50 | 198.50 | 189.98 | 310,000 |
| 2025-10-31 | 193.50 | 197.50 | 193.00 | 195.00 | 186.63 | 236,020 |
| 2025-10-30 | 193.00 | 195.00 | 191.50 | 192.50 | 184.24 | 151,010 |
| 2025-10-29 | 193.00 | 193.50 | 190.00 | 192.50 | 184.24 | 232,249 |
| 2025-10-28 | 195.00 | 199.50 | 193.00 | 193.00 | 184.72 | 254,061 |
| 2025-10-27 | 195.00 | 195.50 | 191.50 | 193.50 | 185.20 | 156,012 |
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.