Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 141.00 | 143.50 | 140.00 | 142.50 | 133.12 | 80,020 |
| 2025-05-05 | 145.50 | 148.50 | 138.50 | 141.00 | 131.71 | 212,040 |
| 2025-05-02 | 145.00 | 146.00 | 143.50 | 143.50 | 134.05 | 78,172 |
| 2025-04-30 | 144.50 | 147.00 | 142.00 | 142.00 | 132.65 | 143,020 |
| 2025-04-29 | 143.50 | 145.50 | 142.50 | 145.50 | 135.92 | 153,153 |
| 2025-04-28 | 140.50 | 143.00 | 140.00 | 142.50 | 133.12 | 131,040 |
| 2025-04-25 | 143.00 | 143.50 | 140.00 | 141.00 | 131.71 | 235,160 |
| 2025-04-24 | 149.00 | 149.50 | 138.50 | 138.50 | 129.38 | 404,375 |
| 2025-04-23 | 135.00 | 145.00 | 135.00 | 145.00 | 135.45 | 348,348 |
| 2025-04-22 | 131.50 | 134.00 | 130.00 | 132.00 | 123.31 | 143,120 |
| 2025-04-21 | 140.50 | 140.50 | 132.50 | 132.50 | 123.77 | 143,110 |
| 2025-04-18 | 142.50 | 143.00 | 138.50 | 139.50 | 130.31 | 134,326 |
| 2025-04-17 | 142.00 | 142.50 | 139.00 | 141.00 | 131.71 | 132,327 |
| 2025-04-16 | 149.00 | 150.00 | 143.00 | 143.00 | 133.58 | 242,085 |
| 2025-04-15 | 140.00 | 150.00 | 140.00 | 150.00 | 140.12 | 405,375 |
| 2025-04-14 | 143.00 | 147.50 | 138.00 | 139.00 | 129.85 | 305,536 |
| 2025-04-11 | 133.00 | 144.00 | 132.00 | 141.00 | 131.71 | 387,359 |
| 2025-04-10 | 138.00 | 140.00 | 135.00 | 140.00 | 130.78 | 464,006 |
| 2025-04-09 | 131.00 | 135.00 | 127.50 | 127.50 | 119.10 | 775,453 |
| 2025-04-08 | 143.00 | 147.00 | 141.50 | 141.50 | 132.18 | 401,191 |
| 2025-04-07 | 157.00 | 157.00 | 157.00 | 157.00 | 146.66 | 38,204 |
| 2025-04-02 | 172.50 | 175.00 | 168.00 | 174.00 | 162.54 | 158,324 |
| 2025-04-01 | 165.00 | 173.00 | 165.00 | 173.00 | 161.61 | 163,048 |
| 2025-03-31 | 161.00 | 165.50 | 160.00 | 165.50 | 154.60 | 433,015 |
| 2025-03-28 | 173.00 | 173.50 | 167.00 | 168.50 | 157.40 | 325,011 |
| 2025-03-27 | 176.50 | 177.00 | 175.00 | 175.00 | 163.48 | 169,177 |
| 2025-03-26 | 179.50 | 182.50 | 179.50 | 179.50 | 167.68 | 77,020 |
| 2025-03-25 | 182.00 | 183.50 | 178.50 | 180.00 | 168.15 | 115,104 |
| 2025-03-24 | 183.00 | 183.50 | 180.50 | 180.50 | 168.61 | 99,621 |
| 2025-03-21 | 185.00 | 185.00 | 182.50 | 183.50 | 171.42 | 48,610 |
| 2025-03-20 | 181.50 | 185.50 | 181.50 | 185.00 | 172.82 | 86,675 |
| 2025-03-19 | 185.50 | 185.50 | 180.00 | 180.00 | 168.15 | 138,418 |
| 2025-03-18 | 187.00 | 187.50 | 185.00 | 185.50 | 173.28 | 62,232 |
| 2025-03-17 | 185.00 | 186.50 | 184.50 | 185.50 | 173.28 | 78,265 |
| 2025-03-14 | 186.50 | 187.00 | 182.50 | 184.50 | 172.35 | 123,042 |
| 2025-03-13 | 191.50 | 193.50 | 186.00 | 186.00 | 173.75 | 138,214 |
| 2025-03-12 | 184.00 | 193.00 | 183.00 | 190.50 | 177.95 | 294,058 |
| 2025-03-11 | 181.00 | 187.00 | 175.00 | 184.00 | 171.88 | 352,026 |
| 2025-03-10 | 182.50 | 188.50 | 181.50 | 187.00 | 174.68 | 213,060 |
| 2025-03-07 | 189.50 | 189.50 | 185.00 | 185.00 | 172.82 | 129,010 |
| 2025-03-06 | 195.00 | 195.00 | 187.00 | 189.50 | 177.02 | 205,255 |
| 2025-03-05 | 192.00 | 198.00 | 192.00 | 193.00 | 180.29 | 241,187 |
| 2025-03-04 | 182.50 | 190.00 | 179.00 | 189.50 | 177.02 | 389,100 |
| 2025-03-03 | 196.50 | 196.50 | 187.00 | 188.00 | 175.62 | 268,250 |
| 2025-02-27 | 200.00 | 200.50 | 196.50 | 196.50 | 183.56 | 703,002 |
| 2025-02-26 | 201.50 | 203.50 | 199.50 | 199.50 | 186.36 | 151,236 |
| 2025-02-25 | 203.00 | 204.50 | 200.00 | 202.00 | 188.70 | 163,006 |
| 2025-02-24 | 201.50 | 206.50 | 201.00 | 204.00 | 190.57 | 259,106 |
| 2025-02-21 | 202.50 | 204.00 | 201.00 | 202.50 | 189.16 | 143,052 |
| 2025-02-20 | 202.50 | 203.00 | 199.50 | 202.50 | 189.16 | 195,101 |
| 2025-02-19 | 200.50 | 204.00 | 199.00 | 201.50 | 188.23 | 305,177 |
| 2025-02-18 | 199.00 | 202.00 | 198.50 | 198.50 | 185.43 | 145,245 |
| 2025-02-17 | 202.00 | 202.00 | 197.00 | 199.00 | 185.89 | 184,200 |
| 2025-02-14 | 197.50 | 203.00 | 197.00 | 200.50 | 187.30 | 226,405 |
| 2025-02-13 | 193.50 | 198.50 | 193.50 | 198.00 | 184.96 | 166,110 |
| 2025-02-12 | 198.00 | 198.00 | 194.00 | 194.00 | 181.22 | 122,200 |
| 2025-02-11 | 197.50 | 205.50 | 197.00 | 197.00 | 184.03 | 467,155 |
| 2025-02-10 | 196.50 | 197.50 | 194.50 | 197.00 | 184.03 | 82,066 |
| 2025-02-07 | 196.50 | 197.50 | 194.00 | 197.00 | 184.03 | 90,613 |
| 2025-02-06 | 191.00 | 197.00 | 191.00 | 197.00 | 184.03 | 194,283 |
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.