Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 196.50
-1.00 (-0.51%)
At close: Dec 3, 2025
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 198.50 | 200.50 | 196.00 | 196.50 | 196.50 | -0.51% | 147,248 |
| Dec 2, 2025 | 197.00 | 201.00 | 197.00 | 197.50 | 197.50 | 0.77% | 214,968 |
| Dec 1, 2025 | 196.50 | 199.00 | 195.50 | 196.00 | 196.00 | -0.51% | 104,408 |
| Nov 28, 2025 | 195.50 | 198.00 | 194.50 | 197.00 | 197.00 | -0.51% | 136,182 |
| Nov 27, 2025 | 194.50 | 201.00 | 194.50 | 198.00 | 198.00 | 2.33% | 358,269 |
| Nov 26, 2025 | 189.50 | 193.50 | 189.50 | 193.50 | 193.50 | 3.20% | 241,947 |
| Nov 25, 2025 | 190.00 | 191.00 | 186.00 | 187.50 | 187.50 | -1.32% | 264,047 |
| Nov 24, 2025 | 192.50 | 195.50 | 190.00 | 190.00 | 190.00 | -1.30% | 135,240 |
| Nov 21, 2025 | 189.00 | 193.50 | 188.00 | 192.50 | 192.50 | 0.79% | 196,059 |
| Nov 20, 2025 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 2.96% | 133,422 |
| Nov 19, 2025 | 190.00 | 190.00 | 185.50 | 185.50 | 185.50 | -2.37% | 252,089 |
| Nov 18, 2025 | 189.00 | 192.00 | 185.00 | 190.00 | 190.00 | - | 326,084 |
| Nov 17, 2025 | 196.50 | 196.50 | 190.00 | 190.00 | 190.00 | -2.06% | 246,769 |
| Nov 14, 2025 | 196.50 | 198.50 | 193.50 | 194.00 | 194.00 | -2.76% | 235,642 |
| Nov 13, 2025 | 203.50 | 207.50 | 198.00 | 199.50 | 199.50 | -2.21% | 430,560 |
| Nov 12, 2025 | 196.00 | 212.00 | 196.00 | 204.00 | 204.00 | 4.88% | 1,158,018 |
| Nov 11, 2025 | 194.00 | 198.50 | 193.00 | 194.50 | 194.50 | 1.83% | 293,439 |
| Nov 10, 2025 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | -1.04% | 226,669 |
| Nov 7, 2025 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | -2.53% | 194,405 |
| Nov 6, 2025 | 198.00 | 199.50 | 196.00 | 198.00 | 198.00 | 1.54% | 175,597 |
| Nov 5, 2025 | 193.50 | 195.00 | 188.00 | 195.00 | 195.00 | -0.26% | 233,127 |
| Nov 4, 2025 | 199.50 | 201.50 | 193.50 | 195.50 | 195.50 | -1.51% | 238,165 |
| Nov 3, 2025 | 195.50 | 201.00 | 195.50 | 198.50 | 198.50 | 1.79% | 316,197 |
| Oct 31, 2025 | 193.50 | 197.50 | 193.00 | 195.00 | 195.00 | 1.30% | 241,195 |
| Oct 30, 2025 | 193.00 | 195.00 | 191.50 | 192.50 | 192.50 | - | 154,341 |
| Oct 29, 2025 | 193.00 | 193.50 | 190.00 | 192.50 | 192.50 | -0.26% | 238,498 |
| Oct 28, 2025 | 195.00 | 199.50 | 193.00 | 193.00 | 193.00 | -0.26% | 258,209 |
| Oct 27, 2025 | 195.00 | 195.50 | 191.50 | 193.50 | 193.50 | - | 161,149 |
| Oct 23, 2025 | 196.00 | 196.50 | 193.00 | 193.50 | 193.50 | -1.28% | 220,508 |
| Oct 22, 2025 | 197.00 | 198.50 | 195.00 | 196.00 | 196.00 | 0.26% | 175,933 |
| Oct 21, 2025 | 199.00 | 200.50 | 195.50 | 195.50 | 195.50 | -0.26% | 228,346 |
| Oct 20, 2025 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.25% | 176,653 |
| Oct 17, 2025 | 198.00 | 200.50 | 196.00 | 196.50 | 196.50 | -0.76% | 238,756 |
| Oct 16, 2025 | 204.50 | 206.50 | 196.00 | 198.00 | 198.00 | -2.70% | 661,616 |
| Oct 15, 2025 | 205.50 | 209.50 | 203.50 | 203.50 | 203.50 | 0.49% | 489,297 |
| Oct 14, 2025 | 204.50 | 212.00 | 202.00 | 202.50 | 202.50 | - | 468,376 |
| Oct 13, 2025 | 198.00 | 205.50 | 194.50 | 202.50 | 202.50 | 0.25% | 480,539 |
| Oct 9, 2025 | 206.50 | 208.50 | 202.00 | 202.00 | 202.00 | -1.46% | 364,490 |
| Oct 8, 2025 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | -1.44% | 325,088 |
| Oct 7, 2025 | 207.00 | 210.00 | 203.00 | 208.00 | 208.00 | 0.48% | 338,167 |
| Oct 3, 2025 | 219.50 | 219.50 | 205.50 | 207.00 | 207.00 | -5.48% | 901,876 |
| Oct 2, 2025 | 221.50 | 224.00 | 217.50 | 219.00 | 219.00 | -0.45% | 301,734 |
| Oct 1, 2025 | 224.00 | 225.50 | 219.50 | 220.00 | 220.00 | -1.79% | 264,713 |
| Sep 30, 2025 | 225.00 | 225.00 | 220.50 | 224.00 | 224.00 | 0.90% | 278,058 |
| Sep 26, 2025 | 225.50 | 230.50 | 220.50 | 222.00 | 222.00 | -1.99% | 570,444 |
| Sep 25, 2025 | 233.00 | 238.00 | 226.50 | 226.50 | 226.50 | -1.74% | 1,367,608 |
| Sep 24, 2025 | 218.00 | 233.50 | 217.00 | 230.50 | 230.50 | 6.22% | 1,289,396 |
| Sep 23, 2025 | 219.50 | 221.50 | 215.50 | 217.00 | 217.00 | -0.91% | 435,694 |
| Sep 22, 2025 | 224.00 | 224.50 | 217.50 | 219.00 | 219.00 | -2.67% | 410,531 |
| Sep 19, 2025 | 220.00 | 227.00 | 215.00 | 225.00 | 225.00 | 1.81% | 796,597 |