Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 196.00 | 196.50 | 193.00 | 193.50 | 185.20 | 216,032 |
| 2025-10-22 | 197.00 | 198.50 | 195.00 | 196.00 | 187.59 | 170,050 |
| 2025-10-21 | 199.00 | 200.50 | 195.50 | 195.50 | 187.11 | 223,102 |
| 2025-10-20 | 199.00 | 199.00 | 195.00 | 196.00 | 187.59 | 173,002 |
| 2025-10-17 | 198.00 | 200.50 | 196.00 | 196.50 | 188.07 | 231,218 |
| 2025-10-16 | 204.50 | 206.50 | 196.00 | 198.00 | 189.51 | 644,150 |
| 2025-10-15 | 205.50 | 209.50 | 203.50 | 203.50 | 194.77 | 484,057 |
| 2025-10-14 | 204.50 | 212.00 | 202.00 | 202.50 | 193.81 | 458,110 |
| 2025-10-13 | 198.00 | 205.50 | 194.50 | 202.50 | 193.81 | 474,453 |
| 2025-10-09 | 206.50 | 208.50 | 202.00 | 202.00 | 193.33 | 355,040 |
| 2025-10-08 | 206.00 | 208.00 | 204.00 | 205.00 | 196.20 | 320,033 |
| 2025-10-07 | 207.00 | 210.00 | 203.00 | 208.00 | 199.08 | 327,412 |
| 2025-10-03 | 219.50 | 219.50 | 205.50 | 207.00 | 198.12 | 879,283 |
| 2025-10-02 | 221.50 | 224.00 | 217.50 | 219.00 | 209.60 | 295,005 |
| 2025-10-01 | 224.00 | 225.50 | 219.50 | 220.00 | 210.56 | 256,232 |
| 2025-09-30 | 225.00 | 225.00 | 220.50 | 224.00 | 214.39 | 273,041 |
| 2025-09-29 | 222.00 | 222.00 | 222.00 | 222.00 | 212.48 | 0 |
| 2025-09-26 | 225.50 | 230.50 | 220.50 | 222.00 | 212.48 | 561,114 |
| 2025-09-25 | 233.00 | 238.00 | 226.50 | 226.50 | 216.78 | 1,344,457 |
| 2025-09-24 | 218.00 | 233.50 | 217.00 | 230.50 | 220.61 | 1,258,644 |
| 2025-09-23 | 219.50 | 221.50 | 215.50 | 217.00 | 207.69 | 427,104 |
| 2025-09-22 | 224.00 | 224.50 | 217.50 | 219.00 | 209.60 | 400,306 |
| 2025-09-19 | 220.00 | 227.00 | 215.00 | 225.00 | 215.35 | 784,093 |
| 2025-09-18 | 231.00 | 232.00 | 220.50 | 221.00 | 211.52 | 1,002,159 |
| 2025-09-17 | 221.50 | 236.50 | 218.50 | 231.50 | 221.57 | 2,091,377 |
| 2025-09-16 | 218.50 | 224.50 | 214.00 | 219.00 | 209.60 | 765,069 |
| 2025-09-15 | 227.50 | 229.50 | 210.00 | 215.50 | 206.25 | 1,159,606 |
| 2025-09-12 | 229.00 | 238.50 | 224.00 | 226.50 | 216.78 | 3,525,784 |
| 2025-09-11 | 217.00 | 221.00 | 215.00 | 221.00 | 211.52 | 1,815,223 |
| 2025-09-10 | 197.50 | 202.00 | 196.00 | 201.00 | 192.38 | 352,140 |
| 2025-09-09 | 201.50 | 201.50 | 197.00 | 198.00 | 189.51 | 154,022 |
| 2025-09-08 | 195.00 | 201.50 | 195.00 | 201.00 | 192.38 | 423,065 |
| 2025-09-05 | 195.50 | 195.50 | 191.50 | 195.00 | 186.63 | 152,233 |
| 2025-09-04 | 194.00 | 196.00 | 192.00 | 193.00 | 184.72 | 136,030 |
| 2025-09-03 | 192.00 | 195.00 | 191.00 | 193.00 | 184.72 | 238,144 |
| 2025-09-02 | 191.50 | 194.50 | 189.50 | 192.00 | 183.76 | 319,001 |
| 2025-09-01 | 198.00 | 198.00 | 188.00 | 189.50 | 181.37 | 485,173 |
| 2025-08-29 | 199.00 | 202.00 | 196.50 | 198.00 | 189.51 | 283,020 |
| 2025-08-28 | 201.00 | 201.00 | 197.50 | 198.00 | 189.51 | 248,133 |
| 2025-08-27 | 196.00 | 205.00 | 196.00 | 200.50 | 191.90 | 596,097 |
| 2025-08-26 | 198.50 | 198.50 | 194.00 | 194.50 | 186.16 | 175,100 |
| 2025-08-25 | 195.00 | 201.50 | 195.00 | 197.50 | 189.03 | 205,099 |
| 2025-08-22 | 198.00 | 198.00 | 195.00 | 195.50 | 187.11 | 168,116 |
| 2025-08-21 | 195.50 | 204.50 | 195.50 | 197.50 | 189.03 | 422,365 |
| 2025-08-20 | 195.50 | 195.50 | 190.50 | 193.50 | 185.20 | 334,270 |
| 2025-08-19 | 198.50 | 198.50 | 191.50 | 192.00 | 183.76 | 424,300 |
| 2025-08-18 | 202.50 | 203.00 | 197.50 | 198.00 | 189.51 | 363,000 |
| 2025-08-15 | 203.00 | 203.50 | 198.50 | 203.00 | 194.29 | 270,513 |
| 2025-08-14 | 201.00 | 204.00 | 201.00 | 202.00 | 193.33 | 263,007 |
| 2025-08-13 | 206.00 | 206.50 | 199.50 | 200.50 | 191.90 | 405,015 |
| 2025-08-12 | 194.00 | 208.50 | 192.50 | 204.00 | 195.25 | 845,314 |
| 2025-08-11 | 190.00 | 196.50 | 188.00 | 196.50 | 188.07 | 421,709 |
| 2025-08-08 | 201.50 | 201.50 | 189.00 | 191.00 | 182.81 | 713,111 |
| 2025-08-07 | 203.00 | 203.00 | 199.50 | 200.50 | 191.90 | 209,065 |
| 2025-08-06 | 202.00 | 203.50 | 200.00 | 200.00 | 191.42 | 325,055 |
| 2025-08-05 | 214.50 | 215.50 | 206.50 | 208.50 | 194.77 | 1,201,188 |
| 2025-08-04 | 200.50 | 212.50 | 198.50 | 210.00 | 196.17 | 630,389 |
| 2025-08-01 | 202.50 | 202.50 | 202.50 | 202.50 | 189.16 | 0 |
| 2025-07-31 | 205.00 | 205.00 | 201.00 | 202.50 | 189.16 | 277,092 |
| 2025-07-30 | 199.00 | 206.00 | 199.00 | 206.00 | 192.43 | 352,305 |
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.