Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 208.50
+1.50 (0.72%)
Dec 23, 2025, 1:35 PM CST
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 208.00 | 208.50 | 205.50 | 208.50 | 208.50 | 0.72% | 279,692 |
| Dec 22, 2025 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 3.50% | 585,270 |
| Dec 19, 2025 | 196.00 | 201.50 | 195.50 | 200.00 | 200.00 | 2.04% | 266,108 |
| Dec 18, 2025 | 194.00 | 197.50 | 194.00 | 196.00 | 196.00 | 1.03% | 195,855 |
| Dec 17, 2025 | 191.50 | 196.00 | 191.50 | 194.00 | 194.00 | 0.78% | 163,512 |
| Dec 16, 2025 | 193.50 | 194.00 | 191.00 | 192.50 | 192.50 | -1.79% | 201,419 |
| Dec 15, 2025 | 192.00 | 197.00 | 191.50 | 196.00 | 196.00 | 0.51% | 244,288 |
| Dec 12, 2025 | 194.00 | 199.50 | 193.50 | 195.00 | 195.00 | -0.51% | 191,669 |
| Dec 11, 2025 | 200.50 | 203.00 | 194.00 | 196.00 | 196.00 | -1.75% | 510,003 |
| Dec 10, 2025 | 201.50 | 201.50 | 198.50 | 199.50 | 199.50 | -0.75% | 148,537 |
| Dec 9, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.25% | 93,159 |
| Dec 8, 2025 | 200.50 | 202.00 | 199.00 | 200.50 | 200.50 | - | 132,198 |
| Dec 5, 2025 | 202.00 | 202.50 | 199.00 | 200.50 | 200.50 | -0.25% | 134,758 |
| Dec 4, 2025 | 197.50 | 201.00 | 197.00 | 201.00 | 201.00 | 2.29% | 249,556 |
| 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 |