Alexander Marine Co., Ltd. (TPE:8478)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
195.50
-2.00 (-1.01%)
Aug 22, 2025, 2:36 PM CST

Alexander Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025198.00198.00195.00195.50195.50-1.01%171,137
Aug 21, 2025195.50204.50195.50197.50197.502.07%429,227
Aug 20, 2025195.50195.50190.50193.50193.500.78%339,259
Aug 19, 2025198.50198.50191.50192.00192.00-3.03%436,579
Aug 18, 2025202.50203.00197.50198.00198.00-2.46%375,427
Aug 15, 2025203.00203.50198.50203.00203.000.50%277,053
Aug 14, 2025201.00204.00201.00202.00202.000.75%269,435
Aug 13, 2025206.00206.50199.50200.50200.50-1.72%414,073
Aug 12, 2025194.00208.50192.50204.00204.003.82%861,196
Aug 11, 2025190.00196.50188.00196.50196.502.88%428,628
Aug 8, 2025201.50201.50189.00191.00191.00-4.74%740,048
Aug 7, 2025203.00203.00199.50200.50200.500.25%216,957
Aug 6, 2025202.00203.50200.00200.00200.00-4.08%334,122
Aug 5, 2025214.50215.50206.50208.50203.50-0.71%1,217,455
Aug 4, 2025200.50212.50198.50210.00204.962.94%641,434
Aug 1, 2025198.50205.00196.00204.00199.110.74%440,882
Jul 31, 2025205.00205.00201.00202.50197.64-1.70%282,131
Jul 30, 2025199.00206.00199.00206.00201.063.52%358,716
Jul 29, 2025204.50204.50198.00199.00194.23-2.69%455,313
Jul 28, 2025205.00207.50200.50204.50199.60-521,123
Jul 25, 2025210.00212.50204.00204.50199.60-2.62%398,753
Jul 24, 2025211.00213.50208.00210.00204.96-0.24%495,365
Jul 23, 2025202.00210.50202.00210.50205.454.47%585,045
Jul 22, 2025212.50212.50199.50201.50196.67-4.95%699,829
Jul 21, 2025210.00217.00210.00212.00206.920.71%892,910
Jul 18, 2025212.00212.00208.00210.50205.45-0.71%437,804
Jul 17, 2025213.00215.00209.00212.00206.920.24%641,872
Jul 16, 2025210.00212.50209.00211.50206.430.71%548,727
Jul 15, 2025209.00213.00207.00210.00204.961.45%1,012,706
Jul 14, 2025212.00213.00206.00207.00202.04-2.13%779,384
Jul 11, 2025211.50217.00206.00211.50206.43-6.42%2,212,046
Jul 10, 2025230.00232.50222.00226.00220.58-1.74%1,537,938
Jul 9, 2025228.00237.00226.00230.00224.480.44%2,618,854
Jul 8, 2025220.50237.00220.50229.00223.512.23%3,814,514
Jul 7, 2025235.00238.00224.00224.00218.63-4.68%3,099,604
Jul 4, 2025237.00240.00225.00235.00229.362.84%7,687,930
Jul 3, 2025223.50228.50222.50228.50223.029.86%1,124,350
Jul 2, 2025206.00208.00204.00208.00203.019.76%1,221,671
Jul 1, 2025192.00195.00187.00189.50184.96-1.04%1,188,047
Jun 30, 2025190.00196.00185.00191.50186.911.32%2,458,249
Jun 27, 2025184.50200.00184.50189.00184.473.56%5,659,382
Jun 26, 2025170.00182.50167.00182.50178.129.94%3,293,610
Jun 25, 2025153.00166.00151.50166.00162.029.93%597,779
Jun 24, 2025148.50151.00148.00151.00147.383.78%140,285
Jun 23, 2025148.00148.00144.50145.50142.01-2.68%172,642
Jun 20, 2025149.50152.00145.00149.50145.910.34%232,780
Jun 19, 2025155.00155.00148.50149.00145.43-2.93%201,566
Jun 18, 2025153.50153.50152.00153.50149.82-73,722
Jun 17, 2025155.00156.00151.50153.50149.820.66%160,660
Jun 16, 2025156.50156.50150.50152.50148.84-2.24%281,259