Alexander Marine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 275.00 | 282.00 | 273.00 | 282.00 | 263.43 | 158,283 |
| 2024-10-30 | 273.00 | 277.00 | 273.00 | 277.00 | 258.76 | 90,510 |
| 2024-10-29 | 277.00 | 277.00 | 271.50 | 273.00 | 255.02 | 174,173 |
| 2024-10-28 | 277.50 | 279.50 | 272.00 | 278.00 | 259.69 | 173,220 |
| 2024-10-25 | 278.00 | 280.00 | 277.00 | 277.50 | 259.22 | 107,344 |
| 2024-10-24 | 284.00 | 284.00 | 278.00 | 278.00 | 259.69 | 247,884 |
| 2024-10-23 | 288.00 | 288.00 | 283.50 | 284.00 | 265.30 | 174,036 |
| 2024-10-22 | 287.00 | 289.50 | 287.00 | 288.00 | 269.03 | 79,075 |
| 2024-10-21 | 288.00 | 291.50 | 286.00 | 289.50 | 270.43 | 100,341 |
| 2024-10-18 | 290.00 | 292.00 | 288.00 | 288.50 | 269.50 | 81,020 |
| 2024-10-17 | 296.50 | 296.50 | 289.00 | 290.00 | 270.90 | 172,337 |
| 2024-10-16 | 285.00 | 297.00 | 285.00 | 297.00 | 277.44 | 356,891 |
| 2024-10-15 | 290.00 | 291.00 | 287.00 | 290.00 | 270.90 | 93,351 |
| 2024-10-14 | 288.00 | 291.50 | 286.00 | 290.00 | 270.90 | 145,173 |
| 2024-10-11 | 286.00 | 288.00 | 281.50 | 287.00 | 268.10 | 159,053 |
| 2024-10-09 | 294.50 | 294.50 | 285.00 | 285.00 | 266.23 | 333,409 |
| 2024-10-08 | 295.00 | 297.00 | 291.00 | 292.00 | 272.77 | 108,373 |
| 2024-10-07 | 290.50 | 299.00 | 290.50 | 296.00 | 276.51 | 319,104 |
| 2024-10-04 | 291.00 | 291.50 | 286.00 | 289.50 | 270.43 | 130,020 |
| 2024-10-01 | 293.00 | 294.00 | 289.50 | 294.00 | 274.64 | 88,060 |
| 2024-09-30 | 296.50 | 297.00 | 291.00 | 292.00 | 272.77 | 114,008 |
| 2024-09-27 | 298.00 | 302.50 | 297.50 | 297.50 | 277.91 | 171,009 |
| 2024-09-26 | 299.00 | 299.50 | 296.50 | 296.50 | 276.97 | 131,156 |
| 2024-09-25 | 298.50 | 305.00 | 296.50 | 298.00 | 278.37 | 222,108 |
| 2024-09-24 | 298.50 | 299.00 | 293.50 | 296.00 | 276.51 | 85,433 |
| 2024-09-23 | 300.00 | 301.00 | 296.00 | 298.50 | 278.84 | 230,150 |
| 2024-09-20 | 300.00 | 303.00 | 298.50 | 300.00 | 280.24 | 199,094 |
| 2024-09-19 | 296.00 | 299.00 | 292.00 | 297.50 | 277.91 | 143,420 |
| 2024-09-18 | 293.00 | 296.50 | 292.00 | 296.00 | 276.51 | 194,463 |
| 2024-09-16 | 293.00 | 297.00 | 293.00 | 293.00 | 273.70 | 126,555 |
| 2024-09-13 | 287.00 | 294.00 | 287.00 | 293.50 | 274.17 | 239,452 |
| 2024-09-12 | 288.50 | 288.50 | 283.50 | 287.00 | 268.10 | 188,026 |
| 2024-09-11 | 283.00 | 287.50 | 278.50 | 281.00 | 262.49 | 407,283 |
| 2024-09-10 | 295.00 | 296.00 | 280.50 | 282.50 | 263.90 | 327,319 |
| 2024-09-09 | 282.00 | 294.00 | 282.00 | 294.00 | 274.64 | 265,400 |
| 2024-09-06 | 287.50 | 292.00 | 286.00 | 290.00 | 270.90 | 164,105 |
| 2024-09-05 | 291.00 | 294.50 | 287.00 | 287.50 | 268.57 | 349,259 |
| 2024-09-04 | 289.50 | 294.00 | 281.00 | 288.50 | 269.50 | 430,887 |
| 2024-09-03 | 308.00 | 309.50 | 302.00 | 302.00 | 282.11 | 299,586 |
| 2024-09-02 | 313.00 | 313.00 | 308.50 | 308.50 | 288.18 | 132,120 |
| 2024-08-30 | 312.00 | 318.00 | 308.50 | 310.00 | 289.58 | 609,060 |
| 2024-08-29 | 309.50 | 313.00 | 308.50 | 310.00 | 289.58 | 114,011 |
| 2024-08-28 | 311.00 | 313.00 | 309.50 | 310.50 | 290.05 | 219,060 |
| 2024-08-27 | 308.00 | 313.00 | 306.00 | 312.00 | 291.45 | 215,157 |
| 2024-08-26 | 310.00 | 314.50 | 307.00 | 307.00 | 286.78 | 277,098 |
| 2024-08-23 | 305.00 | 309.50 | 302.00 | 307.50 | 287.25 | 206,610 |
| 2024-08-22 | 309.00 | 310.00 | 306.50 | 307.00 | 286.78 | 145,550 |
| 2024-08-21 | 315.00 | 315.00 | 307.00 | 308.50 | 288.18 | 606,737 |
| 2024-08-20 | 308.50 | 318.00 | 308.50 | 316.00 | 295.19 | 699,437 |
| 2024-08-19 | 312.00 | 315.50 | 307.50 | 308.50 | 288.18 | 463,615 |
| 2024-08-16 | 310.00 | 311.00 | 306.50 | 307.00 | 286.78 | 272,724 |
| 2024-08-15 | 305.00 | 313.50 | 305.00 | 307.00 | 286.78 | 337,268 |
| 2024-08-14 | 306.00 | 311.50 | 303.50 | 304.50 | 284.45 | 450,269 |
| 2024-08-13 | 308.50 | 315.00 | 302.00 | 309.50 | 289.12 | 687,270 |
| 2024-08-12 | 291.00 | 306.50 | 287.00 | 300.00 | 280.24 | 972,224 |
| 2024-08-09 | 305.00 | 312.00 | 302.00 | 307.50 | 287.25 | 681,237 |
| 2024-08-08 | 300.00 | 302.00 | 293.00 | 296.50 | 276.97 | 380,782 |
| 2024-08-07 | 287.50 | 304.50 | 287.50 | 302.00 | 282.11 | 722,016 |
| 2024-08-06 | 303.50 | 308.00 | 268.50 | 286.50 | 267.63 | 2,594,350 |
| 2024-08-05 | 315.00 | 315.00 | 298.00 | 298.00 | 278.37 | 625,156 |
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.