Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 135.00
-7.00 (-4.93%)
Oct 30, 2026, 1:30 PM CST
Alexander Marine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 140.00 | 140.50 | 135.00 | 135.00 | 135.00 | -4.93% | 142,456 |
| Oct 29, 2026 | 143.50 | 144.00 | 140.00 | 142.00 | 142.00 | -2.74% | 178,903 |
| Oct 28, 2026 | 146.50 | 151.00 | 139.00 | 146.00 | 146.00 | 3.55% | 577,633 |
| Oct 27, 2026 | 129.50 | 141.00 | 129.00 | 141.00 | 141.00 | 9.73% | 565,421 |
| Oct 22, 2026 | 131.50 | 132.00 | 127.50 | 128.50 | 128.50 | -2.28% | 268,071 |
| Oct 21, 2026 | 137.00 | 137.00 | 131.00 | 131.50 | 131.50 | -4.01% | 353,155 |
| Oct 20, 2026 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | -1.08% | 77,259 |
| Oct 19, 2026 | 137.50 | 138.50 | 136.00 | 138.50 | 138.50 | - | 110,442 |
| Oct 16, 2026 | 137.50 | 138.50 | 137.50 | 138.50 | 138.50 | 0.36% | 51,360 |
| Oct 15, 2026 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | -1.08% | 124,520 |
| Oct 14, 2026 | 139.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 35,723 |
| Oct 13, 2026 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 89,955 |
| Oct 12, 2026 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | -0.36% | 45,827 |
| Oct 8, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 72,091 |
| Oct 7, 2026 | 139.00 | 140.50 | 139.00 | 139.50 | 139.50 | -0.36% | 50,825 |
| Oct 6, 2026 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 33,751 |
| Oct 5, 2026 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | -1.06% | 60,064 |
| Oct 2, 2026 | 141.50 | 141.50 | 140.50 | 141.00 | 141.00 | -0.35% | 57,550 |
| Oct 1, 2026 | 141.50 | 141.50 | 139.50 | 141.50 | 141.50 | 0.35% | 46,001 |
| Sep 30, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 60,602 |
| Sep 29, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | -0.36% | 48,714 |
| Sep 24, 2026 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | - | 67,019 |
| Sep 23, 2026 | 139.00 | 140.00 | 139.00 | 139.50 | 139.50 | - | 54,191 |
| Sep 22, 2026 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | -0.36% | 93,792 |
| Sep 21, 2026 | 141.00 | 141.50 | 140.00 | 140.00 | 140.00 | -1.06% | 84,078 |
| Sep 18, 2026 | 144.50 | 144.50 | 141.50 | 141.50 | 141.50 | -1.39% | 88,369 |
| Sep 17, 2026 | 142.50 | 144.00 | 142.00 | 143.50 | 143.50 | 1.06% | 104,096 |
| Sep 16, 2026 | 141.50 | 142.00 | 141.00 | 142.00 | 142.00 | 0.35% | 34,260 |
| Sep 15, 2026 | 140.50 | 142.00 | 140.50 | 141.50 | 141.50 | -0.35% | 41,040 |
| Sep 14, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.35% | 48,980 |
| Sep 11, 2026 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 0.35% | 44,366 |
| Sep 10, 2026 | 140.50 | 141.50 | 140.00 | 141.00 | 141.00 | - | 49,137 |
| Sep 9, 2026 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | -0.35% | 37,663 |
| Sep 8, 2026 | 141.50 | 142.50 | 141.00 | 141.50 | 141.50 | -0.70% | 28,677 |
| Sep 7, 2026 | 143.50 | 143.50 | 140.50 | 142.50 | 142.50 | 0.35% | 98,090 |
| Sep 4, 2026 | 141.50 | 142.50 | 141.00 | 142.00 | 142.00 | 0.71% | 64,405 |
| Sep 3, 2026 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | -2.42% | 91,994 |
| Sep 2, 2026 | 141.00 | 144.50 | 141.00 | 144.50 | 144.50 | 1.76% | 98,061 |
| Sep 1, 2026 | 140.50 | 142.50 | 140.50 | 142.00 | 142.00 | 0.71% | 97,545 |
| Aug 31, 2026 | 141.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.35% | 131,235 |
| 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% | 169,652 |
| Aug 25, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.35% | 79,557 |
| 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 |