Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 162.50
+3.50 (2.20%)
Jun 5, 2026, 1:30 PM CST
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.90% | 92,560 |
| May 4, 2026 | 168.50 | 168.50 | 163.50 | 166.50 | 166.50 | -1.19% | 245,460 |
| Apr 30, 2026 | 171.00 | 171.00 | 167.50 | 168.50 | 168.50 | -1.46% | 125,939 |
| Apr 29, 2026 | 172.50 | 172.50 | 169.50 | 171.00 | 171.00 | - | 86,699 |
| Apr 28, 2026 | 170.00 | 171.50 | 170.00 | 171.00 | 171.00 | 0.59% | 81,722 |
| Apr 27, 2026 | 171.50 | 171.50 | 167.00 | 170.00 | 170.00 | 0.59% | 145,789 |
| Apr 24, 2026 | 173.00 | 173.50 | 167.00 | 169.00 | 169.00 | -2.31% | 157,336 |
| Apr 23, 2026 | 177.50 | 185.00 | 170.50 | 173.00 | 173.00 | -2.26% | 591,037 |
| Apr 22, 2026 | 173.00 | 178.50 | 173.00 | 177.00 | 177.00 | 2.31% | 277,282 |
| Apr 21, 2026 | 172.50 | 174.50 | 169.50 | 173.00 | 173.00 | 0.29% | 251,985 |
| Apr 20, 2026 | 172.00 | 173.50 | 171.50 | 172.50 | 172.50 | 0.58% | 157,315 |
| Apr 17, 2026 | 171.00 | 171.50 | 169.00 | 171.50 | 171.50 | 1.18% | 108,840 |
| Apr 16, 2026 | 169.00 | 172.00 | 168.00 | 169.50 | 169.50 | 1.19% | 135,765 |
| Apr 15, 2026 | 169.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.89% | 134,742 |
| Apr 14, 2026 | 173.00 | 173.50 | 168.00 | 169.00 | 169.00 | -0.88% | 254,154 |
| Apr 13, 2026 | 170.00 | 176.50 | 169.00 | 170.50 | 170.50 | 5.25% | 609,349 |
| Apr 10, 2026 | 161.00 | 163.50 | 160.50 | 162.00 | 162.00 | 1.57% | 98,833 |
| Apr 9, 2026 | 163.50 | 163.50 | 158.50 | 159.50 | 159.50 | -2.45% | 98,754 |
| Apr 8, 2026 | 158.00 | 166.50 | 158.00 | 163.50 | 163.50 | 3.81% | 153,564 |
| Apr 7, 2026 | 156.50 | 158.00 | 155.50 | 157.50 | 157.50 | 0.96% | 65,580 |
| Apr 2, 2026 | 159.50 | 160.50 | 156.00 | 156.00 | 156.00 | -1.58% | 93,104 |
| Apr 1, 2026 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | 1.60% | 70,362 |
| Mar 31, 2026 | 159.00 | 161.00 | 156.00 | 156.00 | 156.00 | -2.50% | 113,575 |
| Mar 30, 2026 | 157.50 | 161.50 | 155.50 | 160.00 | 160.00 | -0.93% | 282,724 |
| Mar 27, 2026 | 161.50 | 162.50 | 158.00 | 161.50 | 161.50 | -0.31% | 66,611 |
| Mar 26, 2026 | 165.50 | 170.50 | 162.00 | 162.00 | 162.00 | -1.82% | 201,314 |
| Mar 25, 2026 | 162.50 | 165.00 | 160.50 | 165.00 | 165.00 | 3.45% | 161,786 |
| Mar 24, 2026 | 163.00 | 163.50 | 158.50 | 159.50 | 159.50 | -0.93% | 101,273 |