Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 204.50 | 204.50 | 198.00 | 199.00 | 185.89 | 442,165 |
| 2025-07-28 | 205.00 | 207.50 | 200.50 | 204.50 | 191.03 | 511,921 |
| 2025-07-25 | 210.00 | 212.50 | 204.00 | 204.50 | 191.03 | 386,255 |
| 2025-07-24 | 211.00 | 213.50 | 208.00 | 210.00 | 196.17 | 487,202 |
| 2025-07-23 | 202.00 | 210.50 | 202.00 | 210.50 | 196.64 | 575,077 |
| 2025-07-22 | 212.50 | 212.50 | 199.50 | 201.50 | 188.23 | 680,070 |
| 2025-07-21 | 210.00 | 217.00 | 210.00 | 212.00 | 198.04 | 881,022 |
| 2025-07-18 | 212.00 | 212.00 | 208.00 | 210.50 | 196.64 | 429,138 |
| 2025-07-17 | 213.00 | 215.00 | 209.00 | 212.00 | 198.04 | 633,252 |
| 2025-07-16 | 210.00 | 212.50 | 209.00 | 211.50 | 197.57 | 538,247 |
| 2025-07-15 | 209.00 | 213.00 | 207.00 | 210.00 | 196.17 | 1,003,153 |
| 2025-07-14 | 212.00 | 213.00 | 206.00 | 207.00 | 193.37 | 763,252 |
| 2025-07-11 | 211.50 | 217.00 | 206.00 | 211.50 | 197.57 | 2,174,324 |
| 2025-07-10 | 230.00 | 232.50 | 222.00 | 226.00 | 211.12 | 1,515,102 |
| 2025-07-09 | 228.00 | 237.00 | 226.00 | 230.00 | 214.85 | 2,596,678 |
| 2025-07-08 | 220.50 | 237.00 | 220.50 | 229.00 | 213.92 | 3,786,878 |
| 2025-07-07 | 235.00 | 238.00 | 224.00 | 224.00 | 209.25 | 3,067,961 |
| 2025-07-04 | 237.00 | 240.00 | 225.00 | 235.00 | 219.52 | 7,615,713 |
| 2025-07-03 | 223.50 | 228.50 | 222.50 | 228.50 | 213.45 | 1,104,433 |
| 2025-07-02 | 206.00 | 208.00 | 204.00 | 208.00 | 194.30 | 1,195,168 |
| 2025-07-01 | 192.00 | 195.00 | 187.00 | 189.50 | 177.02 | 1,171,354 |
| 2025-06-30 | 190.00 | 196.00 | 185.00 | 191.50 | 178.89 | 2,439,400 |
| 2025-06-27 | 184.50 | 200.00 | 184.50 | 189.00 | 176.55 | 5,604,448 |
| 2025-06-26 | 170.00 | 182.50 | 167.00 | 182.50 | 170.48 | 3,262,037 |
| 2025-06-25 | 153.00 | 166.00 | 151.50 | 166.00 | 155.07 | 585,179 |
| 2025-06-24 | 148.50 | 151.00 | 148.00 | 151.00 | 141.06 | 138,028 |
| 2025-06-23 | 148.00 | 148.00 | 144.50 | 145.50 | 135.92 | 169,253 |
| 2025-06-20 | 149.50 | 152.00 | 145.00 | 149.50 | 139.65 | 227,002 |
| 2025-06-19 | 155.00 | 155.00 | 148.50 | 149.00 | 139.19 | 197,000 |
| 2025-06-18 | 153.50 | 153.50 | 152.00 | 153.50 | 143.39 | 72,034 |
| 2025-06-17 | 155.00 | 156.00 | 151.50 | 153.50 | 143.39 | 157,030 |
| 2025-06-16 | 156.50 | 156.50 | 150.50 | 152.50 | 142.46 | 276,100 |
| 2025-06-13 | 160.50 | 161.50 | 156.00 | 156.00 | 145.73 | 419,222 |
| 2025-06-12 | 171.50 | 177.50 | 163.00 | 163.00 | 152.27 | 1,789,125 |
| 2025-06-11 | 157.00 | 166.50 | 157.00 | 166.50 | 155.53 | 662,685 |
| 2025-06-10 | 148.50 | 152.00 | 148.50 | 151.50 | 141.52 | 82,119 |
| 2025-06-09 | 149.50 | 149.50 | 145.00 | 147.00 | 137.32 | 69,042 |
| 2025-06-06 | 150.50 | 150.50 | 147.50 | 148.50 | 138.72 | 35,072 |
| 2025-06-05 | 149.00 | 149.00 | 148.00 | 148.00 | 138.25 | 26,031 |
| 2025-06-04 | 150.50 | 150.50 | 149.00 | 149.00 | 139.19 | 41,080 |
| 2025-06-03 | 150.00 | 150.00 | 147.50 | 148.00 | 138.25 | 51,051 |
| 2025-06-02 | 154.00 | 154.00 | 146.00 | 150.00 | 140.12 | 85,800 |
| 2025-05-29 | 156.00 | 157.00 | 154.50 | 155.00 | 144.79 | 45,007 |
| 2025-05-28 | 157.50 | 158.00 | 152.50 | 154.50 | 144.33 | 57,034 |
| 2025-05-27 | 155.00 | 158.00 | 155.00 | 156.00 | 145.73 | 53,214 |
| 2025-05-26 | 157.00 | 157.50 | 155.50 | 157.00 | 146.66 | 63,010 |
| 2025-05-23 | 158.50 | 159.50 | 157.50 | 158.00 | 147.59 | 43,000 |
| 2025-05-22 | 157.50 | 159.00 | 157.00 | 158.00 | 147.59 | 60,005 |
| 2025-05-21 | 158.00 | 162.00 | 158.00 | 161.00 | 150.40 | 120,065 |
| 2025-05-20 | 161.00 | 161.00 | 156.50 | 157.50 | 147.13 | 84,060 |
| 2025-05-19 | 162.50 | 162.50 | 157.50 | 158.50 | 148.06 | 143,025 |
| 2025-05-16 | 158.50 | 163.00 | 158.00 | 163.00 | 152.27 | 195,316 |
| 2025-05-15 | 161.50 | 163.00 | 157.00 | 157.00 | 146.66 | 164,023 |
| 2025-05-14 | 154.50 | 159.50 | 154.50 | 159.50 | 149.00 | 176,025 |
| 2025-05-13 | 158.00 | 158.50 | 154.00 | 154.50 | 144.33 | 218,289 |
| 2025-05-12 | 154.00 | 159.00 | 153.50 | 157.00 | 146.66 | 324,116 |
| 2025-05-09 | 151.00 | 151.00 | 145.50 | 148.50 | 138.72 | 129,120 |
| 2025-05-08 | 143.00 | 150.00 | 142.00 | 149.00 | 139.19 | 293,139 |
| 2025-05-07 | 144.00 | 144.00 | 141.00 | 142.00 | 132.65 | 60,070 |
| 2025-05-06 | 141.00 | 143.50 | 140.00 | 142.50 | 133.12 | 80,020 |
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.