Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 141.50
-3.00 (-2.08%)
Aug 28, 2026, 1:30 PM CST
Alexander Marine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 144.50 | 144.50 | 141.50 | 141.50 | 141.50 | -2.08% | 118,766 |
| Aug 27, 2026 | 145.00 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 72,528 |
| Aug 26, 2026 | 142.00 | 144.50 | 141.50 | 144.00 | 144.00 | 1.41% | 169,617 |
| Aug 25, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.35% | 79,520 |
| Aug 24, 2026 | 142.50 | 143.00 | 140.50 | 141.50 | 141.50 | -1.05% | 66,340 |
| Aug 21, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 81,494 |
| Aug 20, 2026 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 2.90% | 178,680 |
| Aug 19, 2026 | 139.00 | 139.00 | 136.50 | 138.00 | 138.00 | -1.08% | 150,540 |
| Aug 18, 2026 | 140.50 | 142.00 | 139.00 | 139.50 | 139.50 | -1.41% | 162,999 |
| Aug 17, 2026 | 143.50 | 143.50 | 141.00 | 141.50 | 141.50 | -1.39% | 177,491 |
| Aug 14, 2026 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -1.71% | 266,942 |
| Aug 13, 2026 | 147.00 | 147.00 | 145.50 | 146.00 | 146.00 | - | 124,610 |
| Aug 12, 2026 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | -0.68% | 153,471 |
| Aug 11, 2026 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | - | 119,085 |
| Aug 10, 2026 | 147.00 | 147.50 | 145.50 | 147.00 | 147.00 | 1.38% | 137,024 |
| Aug 7, 2026 | 152.50 | 153.00 | 150.00 | 151.50 | 145.00 | - | 264,356 |
| Aug 6, 2026 | 150.50 | 151.50 | 150.00 | 151.50 | 145.00 | 0.66% | 150,344 |
| Aug 5, 2026 | 151.00 | 152.50 | 150.50 | 150.50 | 144.04 | - | 132,253 |
| Aug 4, 2026 | 149.50 | 151.00 | 149.00 | 150.50 | 144.04 | -0.33% | 106,832 |
| Aug 3, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 144.52 | -0.66% | 98,237 |
| Jul 31, 2026 | 153.50 | 154.00 | 150.50 | 152.00 | 145.48 | 2.01% | 206,871 |
| Jul 30, 2026 | 151.50 | 151.50 | 148.50 | 149.00 | 142.61 | -1.32% | 135,506 |
| Jul 29, 2026 | 152.50 | 153.00 | 147.00 | 151.00 | 144.52 | 0.33% | 291,212 |
| Jul 28, 2026 | 153.00 | 153.00 | 149.50 | 150.50 | 144.04 | -1.63% | 136,102 |
| Jul 27, 2026 | 150.50 | 153.50 | 149.50 | 153.00 | 146.44 | 2.68% | 145,336 |
| Jul 24, 2026 | 151.00 | 151.00 | 148.50 | 149.00 | 142.61 | -0.67% | 138,786 |
| Jul 23, 2026 | 153.50 | 153.50 | 149.50 | 150.00 | 143.56 | -1.32% | 170,457 |
| Jul 22, 2026 | 151.50 | 153.50 | 151.50 | 152.00 | 145.48 | - | 151,470 |
| Jul 21, 2026 | 152.00 | 153.00 | 151.50 | 152.00 | 145.48 | 0.66% | 140,979 |
| Jul 20, 2026 | 152.50 | 153.50 | 149.50 | 151.00 | 144.52 | 0.33% | 163,067 |
| Jul 17, 2026 | 154.50 | 158.00 | 150.50 | 150.50 | 144.04 | -3.22% | 399,450 |
| Jul 16, 2026 | 157.00 | 157.00 | 155.00 | 155.50 | 148.83 | -0.32% | 66,060 |
| Jul 15, 2026 | 155.00 | 156.50 | 153.50 | 156.00 | 149.31 | 0.97% | 118,234 |
| Jul 14, 2026 | 157.50 | 159.00 | 153.00 | 154.50 | 147.87 | -1.28% | 263,738 |
| Jul 13, 2026 | 157.50 | 160.00 | 155.50 | 156.50 | 149.79 | 1.62% | 188,577 |
| Jul 9, 2026 | 157.50 | 157.50 | 154.00 | 154.00 | 147.39 | -0.96% | 110,760 |
| Jul 8, 2026 | 159.50 | 160.00 | 155.00 | 155.50 | 148.83 | -0.96% | 104,368 |
| Jul 7, 2026 | 162.50 | 162.50 | 157.00 | 157.00 | 150.26 | -3.09% | 223,022 |
| Jul 6, 2026 | 159.50 | 168.50 | 159.50 | 162.00 | 155.05 | 1.25% | 647,886 |
| Jul 3, 2026 | 153.00 | 161.50 | 153.00 | 160.00 | 153.14 | 3.90% | 585,591 |
| Jul 2, 2026 | 153.50 | 156.00 | 152.50 | 154.00 | 147.39 | 0.33% | 212,873 |
| Jul 1, 2026 | 152.50 | 154.50 | 151.00 | 153.50 | 146.91 | 1.32% | 155,573 |
| Jun 30, 2026 | 153.00 | 153.00 | 151.00 | 151.50 | 145.00 | -0.66% | 113,957 |
| Jun 29, 2026 | 148.00 | 155.00 | 147.00 | 152.50 | 145.96 | 4.10% | 361,758 |
| Jun 26, 2026 | 152.00 | 152.00 | 146.50 | 146.50 | 140.21 | -3.93% | 523,396 |
| Jun 25, 2026 | 153.00 | 153.50 | 152.00 | 152.50 | 145.96 | 0.33% | 114,368 |
| Jun 24, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 145.48 | - | 142,675 |
| Jun 23, 2026 | 151.50 | 152.50 | 151.00 | 152.00 | 145.48 | 0.33% | 105,548 |
| Jun 22, 2026 | 151.00 | 152.00 | 150.50 | 151.50 | 145.00 | 0.33% | 135,347 |
| Jun 18, 2026 | 153.00 | 153.50 | 151.00 | 151.00 | 144.52 | -0.66% | 239,114 |