Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 150.50
-5.00 (-3.22%)
Jul 17, 2026, 1:30 PM CST
Alexander Marine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | -0.32% | 66,060 |
| Jul 15, 2026 | 155.00 | 156.50 | 153.50 | 156.00 | 156.00 | 0.97% | 118,234 |
| Jul 14, 2026 | 157.50 | 159.00 | 153.00 | 154.50 | 154.50 | -1.28% | 263,738 |
| Jul 13, 2026 | 157.50 | 160.00 | 155.50 | 156.50 | 156.50 | 1.62% | 188,577 |
| Jul 9, 2026 | 157.50 | 157.50 | 154.00 | 154.00 | 154.00 | -0.96% | 110,760 |
| Jul 8, 2026 | 159.50 | 160.00 | 155.00 | 155.50 | 155.50 | -0.96% | 104,368 |
| Jul 7, 2026 | 162.50 | 162.50 | 157.00 | 157.00 | 157.00 | -3.09% | 223,022 |
| Jul 6, 2026 | 159.50 | 168.50 | 159.50 | 162.00 | 162.00 | 1.25% | 647,886 |
| Jul 3, 2026 | 153.00 | 161.50 | 153.00 | 160.00 | 160.00 | 3.90% | 585,591 |
| Jul 2, 2026 | 153.50 | 156.00 | 152.50 | 154.00 | 154.00 | 0.33% | 212,873 |
| Jul 1, 2026 | 152.50 | 154.50 | 151.00 | 153.50 | 153.50 | 1.32% | 155,573 |
| Jun 30, 2026 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | -0.66% | 113,957 |
| Jun 29, 2026 | 148.00 | 155.00 | 147.00 | 152.50 | 152.50 | 4.10% | 361,758 |
| Jun 26, 2026 | 152.00 | 152.00 | 146.50 | 146.50 | 146.50 | -3.93% | 521,386 |
| Jun 25, 2026 | 153.00 | 153.50 | 152.00 | 152.50 | 152.50 | 0.33% | 114,368 |
| Jun 24, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 142,675 |
| Jun 23, 2026 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 0.33% | 105,548 |
| Jun 22, 2026 | 151.00 | 152.00 | 150.50 | 151.50 | 151.50 | 0.33% | 135,347 |
| Jun 18, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 151.00 | -0.66% | 239,114 |
| Jun 17, 2026 | 152.50 | 153.00 | 151.50 | 152.00 | 152.00 | 0.33% | 135,323 |
| Jun 16, 2026 | 151.00 | 152.50 | 150.00 | 151.50 | 151.50 | 0.66% | 162,838 |
| Jun 15, 2026 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | -1.31% | 341,038 |
| Jun 12, 2026 | 153.50 | 153.50 | 151.50 | 152.50 | 152.50 | 0.33% | 320,889 |
| Jun 11, 2026 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | -8.43% | 813,733 |
| Jun 10, 2026 | 161.50 | 171.00 | 161.50 | 166.00 | 166.00 | 2.79% | 618,186 |
| Jun 9, 2026 | 158.50 | 163.00 | 158.50 | 161.50 | 161.50 | 1.25% | 201,726 |
| Jun 8, 2026 | 153.00 | 159.50 | 152.50 | 159.50 | 159.50 | -1.85% | 322,175 |
| Jun 5, 2026 | 159.00 | 168.00 | 157.50 | 162.50 | 162.50 | 2.20% | 624,965 |
| Jun 4, 2026 | 159.00 | 161.00 | 156.50 | 159.00 | 159.00 | 0.63% | 241,717 |
| Jun 3, 2026 | 155.50 | 158.50 | 153.50 | 158.00 | 158.00 | 2.27% | 515,697 |
| Jun 2, 2026 | 155.50 | 155.50 | 152.50 | 154.50 | 154.50 | -0.64% | 218,826 |
| Jun 1, 2026 | 154.00 | 159.00 | 151.50 | 155.50 | 155.50 | 1.63% | 295,617 |
| May 29, 2026 | 152.50 | 153.50 | 151.50 | 153.00 | 153.00 | 2.00% | 157,922 |
| May 28, 2026 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | - | 197,539 |
| May 27, 2026 | 151.50 | 154.00 | 150.00 | 150.00 | 150.00 | -0.33% | 366,161 |
| May 26, 2026 | 150.50 | 152.00 | 150.00 | 150.50 | 150.50 | - | 136,665 |
| May 25, 2026 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | -1.31% | 229,408 |
| May 22, 2026 | 152.50 | 154.00 | 152.00 | 152.50 | 152.50 | 0.33% | 113,714 |
| May 21, 2026 | 152.00 | 154.50 | 150.50 | 152.00 | 152.00 | 1.00% | 282,155 |
| May 20, 2026 | 153.00 | 153.00 | 149.00 | 150.50 | 150.50 | -0.99% | 198,879 |
| May 19, 2026 | 152.50 | 154.50 | 152.00 | 152.00 | 152.00 | -0.98% | 149,173 |
| May 18, 2026 | 156.00 | 156.00 | 153.00 | 153.50 | 153.50 | -2.85% | 244,642 |
| May 15, 2026 | 162.50 | 162.50 | 157.00 | 158.00 | 158.00 | -1.56% | 233,021 |
| May 14, 2026 | 164.00 | 166.00 | 160.50 | 160.50 | 160.50 | -2.73% | 227,686 |
| May 13, 2026 | 166.00 | 169.50 | 163.50 | 165.00 | 165.00 | 3.13% | 661,488 |
| May 12, 2026 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | -1.84% | 313,050 |
| May 11, 2026 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 340,960 |
| May 8, 2026 | 168.00 | 169.50 | 166.50 | 169.00 | 169.00 | 0.60% | 107,116 |
| May 7, 2026 | 169.00 | 169.00 | 166.50 | 168.00 | 168.00 | -0.88% | 166,592 |
| May 6, 2026 | 170.00 | 173.50 | 168.00 | 169.50 | 169.50 | 0.89% | 379,943 |