Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 190.50
-2.50 (-1.30%)
Jan 13, 2026, 9:51 AM CST
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 192.50 | 195.00 | 192.00 | 193.00 | - | 1.58% | 217,392 |
| Jan 9, 2026 | 192.50 | 192.50 | 189.50 | 190.00 | 190.00 | -0.52% | 73,974 |
| Jan 8, 2026 | 191.00 | 192.50 | 190.50 | 191.00 | 191.00 | -0.26% | 71,462 |
| Jan 7, 2026 | 190.50 | 192.00 | 188.50 | 191.50 | 191.50 | 1.59% | 214,770 |
| Jan 6, 2026 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | -0.26% | 153,986 |
| Jan 5, 2026 | 198.00 | 198.00 | 188.50 | 189.00 | 189.00 | -1.56% | 277,460 |
| Jan 2, 2026 | 190.50 | 192.00 | 189.00 | 192.00 | 192.00 | 2.13% | 165,002 |
| Dec 31, 2025 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.79% | 216,596 |
| Dec 30, 2025 | 191.50 | 191.50 | 188.50 | 189.50 | 189.50 | -1.04% | 179,807 |
| Dec 29, 2025 | 196.00 | 197.00 | 189.00 | 191.50 | 191.50 | -2.30% | 515,579 |
| Dec 26, 2025 | 206.00 | 209.00 | 195.50 | 196.00 | 196.00 | -5.08% | 529,219 |
| Dec 24, 2025 | 208.50 | 209.50 | 206.00 | 206.50 | 206.50 | -0.96% | 124,931 |
| 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% | 155,962 |
| 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 |