Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 184.00 | 191.00 | 184.00 | 191.00 | 178.42 | 104,215 |
| 2025-02-04 | 187.00 | 187.50 | 183.00 | 183.00 | 170.95 | 160,019 |
| 2025-02-03 | 189.50 | 190.00 | 185.50 | 187.00 | 174.68 | 149,427 |
| 2025-01-22 | 194.50 | 194.50 | 190.50 | 193.50 | 180.76 | 136,255 |
| 2025-01-21 | 192.00 | 196.00 | 192.00 | 193.50 | 180.76 | 178,090 |
| 2025-01-20 | 189.50 | 193.00 | 187.00 | 191.50 | 178.89 | 257,225 |
| 2025-01-17 | 195.00 | 197.50 | 188.50 | 189.50 | 177.02 | 252,128 |
| 2025-01-16 | 192.50 | 196.50 | 189.00 | 195.50 | 182.63 | 377,596 |
| 2025-01-15 | 191.00 | 195.50 | 186.50 | 191.50 | 178.89 | 736,367 |
| 2025-01-14 | 173.50 | 189.50 | 173.00 | 189.50 | 177.02 | 770,657 |
| 2025-01-13 | 179.50 | 180.00 | 172.00 | 172.50 | 161.14 | 688,250 |
| 2025-01-10 | 186.50 | 189.00 | 184.00 | 186.50 | 174.22 | 299,269 |
| 2025-01-09 | 199.00 | 199.00 | 185.50 | 188.00 | 175.62 | 552,462 |
| 2025-01-08 | 202.00 | 202.50 | 199.00 | 200.00 | 186.83 | 216,170 |
| 2025-01-07 | 202.50 | 204.00 | 201.50 | 203.00 | 189.63 | 100,160 |
| 2025-01-06 | 202.50 | 205.00 | 201.50 | 202.50 | 189.16 | 140,456 |
| 2025-01-03 | 203.00 | 204.00 | 201.00 | 201.50 | 188.23 | 88,070 |
| 2025-01-02 | 206.00 | 206.50 | 201.50 | 201.50 | 188.23 | 162,273 |
| 2024-12-31 | 204.00 | 206.00 | 201.50 | 206.00 | 192.43 | 137,163 |
| 2024-12-30 | 205.50 | 205.50 | 202.00 | 202.00 | 188.70 | 238,273 |
| 2024-12-27 | 209.00 | 209.50 | 207.00 | 207.50 | 193.83 | 124,254 |
| 2024-12-26 | 211.00 | 212.50 | 209.50 | 209.50 | 195.70 | 122,269 |
| 2024-12-25 | 215.00 | 215.00 | 210.50 | 211.50 | 197.57 | 97,163 |
| 2024-12-24 | 212.00 | 217.50 | 211.00 | 212.00 | 198.04 | 237,100 |
| 2024-12-23 | 209.50 | 217.00 | 209.50 | 210.00 | 196.17 | 248,289 |
| 2024-12-20 | 213.00 | 214.00 | 207.00 | 209.00 | 195.24 | 278,805 |
| 2024-12-19 | 218.00 | 218.00 | 212.50 | 214.50 | 200.37 | 159,102 |
| 2024-12-18 | 215.50 | 220.00 | 215.50 | 219.00 | 204.58 | 146,146 |
| 2024-12-17 | 212.50 | 216.50 | 212.50 | 216.50 | 202.24 | 132,006 |
| 2024-12-16 | 218.50 | 220.00 | 212.00 | 212.00 | 198.04 | 216,089 |
| 2024-12-13 | 221.00 | 221.00 | 215.50 | 218.00 | 203.64 | 295,233 |
| 2024-12-12 | 224.50 | 226.50 | 222.00 | 222.50 | 207.85 | 208,100 |
| 2024-12-11 | 229.00 | 229.00 | 220.00 | 222.50 | 207.85 | 814,176 |
| 2024-12-10 | 244.50 | 245.00 | 241.50 | 242.50 | 226.53 | 67,050 |
| 2024-12-09 | 242.00 | 242.50 | 239.00 | 241.50 | 225.60 | 81,334 |
| 2024-12-06 | 243.00 | 246.00 | 242.50 | 243.00 | 227.00 | 93,194 |
| 2024-12-05 | 247.50 | 247.50 | 241.50 | 241.50 | 225.60 | 92,011 |
| 2024-12-04 | 242.50 | 245.00 | 241.50 | 245.00 | 228.87 | 108,132 |
| 2024-12-03 | 239.00 | 243.00 | 238.00 | 241.50 | 225.60 | 122,147 |
| 2024-12-02 | 238.50 | 243.00 | 236.00 | 236.00 | 220.46 | 123,349 |
| 2024-11-29 | 233.00 | 237.00 | 233.00 | 236.50 | 220.93 | 85,149 |
| 2024-11-28 | 239.00 | 239.50 | 231.50 | 235.00 | 219.52 | 302,434 |
| 2024-11-27 | 244.00 | 252.00 | 239.00 | 239.00 | 223.26 | 576,051 |
| 2024-11-26 | 246.50 | 246.50 | 241.00 | 241.50 | 225.60 | 128,007 |
| 2024-11-25 | 245.00 | 245.00 | 242.00 | 245.00 | 228.87 | 184,003 |
| 2024-11-22 | 242.00 | 245.50 | 241.00 | 241.00 | 225.13 | 157,036 |
| 2024-11-21 | 244.00 | 244.00 | 241.00 | 241.00 | 225.13 | 97,104 |
| 2024-11-20 | 242.00 | 242.00 | 242.00 | 242.00 | 226.06 | 135,420 |
| 2024-11-19 | 242.50 | 245.50 | 241.50 | 244.00 | 227.93 | 175,280 |
| 2024-11-18 | 248.00 | 248.00 | 238.00 | 239.50 | 223.73 | 376,594 |
| 2024-11-15 | 248.50 | 257.50 | 246.50 | 246.50 | 230.27 | 394,138 |
| 2024-11-14 | 253.50 | 256.00 | 248.00 | 248.00 | 231.67 | 425,679 |
| 2024-11-13 | 263.00 | 264.00 | 253.00 | 253.00 | 236.34 | 1,021,818 |
| 2024-11-12 | 270.00 | 274.00 | 268.00 | 268.00 | 250.35 | 243,387 |
| 2024-11-11 | 275.00 | 277.00 | 265.50 | 276.50 | 258.29 | 377,200 |
| 2024-11-08 | 278.00 | 282.50 | 277.00 | 278.00 | 259.69 | 180,105 |
| 2024-11-07 | 273.50 | 277.50 | 273.50 | 277.00 | 258.76 | 83,090 |
| 2024-11-06 | 273.00 | 275.00 | 272.50 | 274.50 | 256.42 | 90,006 |
| 2024-11-05 | 274.50 | 278.00 | 272.50 | 273.00 | 255.02 | 101,701 |
| 2024-11-04 | 283.00 | 283.00 | 276.50 | 277.50 | 259.22 | 106,073 |
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.