Alexander Marine Co., Ltd. (TPE:8478)
Taiwan
· Delayed Price · Currency is TWD 200.50
-0.50 (-0.25%)
At close: Dec 5, 2025
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,422 |
| 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 |
| Oct 30, 2025 | 193.00 | 195.00 | 191.50 | 192.50 | 192.50 | - | 154,341 |
| Oct 29, 2025 | 193.00 | 193.50 | 190.00 | 192.50 | 192.50 | -0.26% | 238,498 |
| Oct 28, 2025 | 195.00 | 199.50 | 193.00 | 193.00 | 193.00 | -0.26% | 258,209 |
| Oct 27, 2025 | 195.00 | 195.50 | 191.50 | 193.50 | 193.50 | - | 161,149 |
| Oct 23, 2025 | 196.00 | 196.50 | 193.00 | 193.50 | 193.50 | -1.28% | 220,508 |
| Oct 22, 2025 | 197.00 | 198.50 | 195.00 | 196.00 | 196.00 | 0.26% | 175,933 |
| Oct 21, 2025 | 199.00 | 200.50 | 195.50 | 195.50 | 195.50 | -0.26% | 228,346 |
| Oct 20, 2025 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.25% | 176,653 |
| Oct 17, 2025 | 198.00 | 200.50 | 196.00 | 196.50 | 196.50 | -0.76% | 238,756 |
| Oct 16, 2025 | 204.50 | 206.50 | 196.00 | 198.00 | 198.00 | -2.70% | 661,616 |
| Oct 15, 2025 | 205.50 | 209.50 | 203.50 | 203.50 | 203.50 | 0.49% | 489,297 |
| Oct 14, 2025 | 204.50 | 212.00 | 202.00 | 202.50 | 202.50 | - | 468,376 |
| Oct 13, 2025 | 198.00 | 205.50 | 194.50 | 202.50 | 202.50 | 0.25% | 480,539 |
| Oct 9, 2025 | 206.50 | 208.50 | 202.00 | 202.00 | 202.00 | -1.46% | 364,490 |
| Oct 8, 2025 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | -1.44% | 325,088 |
| Oct 7, 2025 | 207.00 | 210.00 | 203.00 | 208.00 | 208.00 | 0.48% | 338,167 |
| Oct 3, 2025 | 219.50 | 219.50 | 205.50 | 207.00 | 207.00 | -5.48% | 901,876 |
| Oct 2, 2025 | 221.50 | 224.00 | 217.50 | 219.00 | 219.00 | -0.45% | 301,734 |
| Oct 1, 2025 | 224.00 | 225.50 | 219.50 | 220.00 | 220.00 | -1.79% | 264,713 |
| Sep 30, 2025 | 225.00 | 225.00 | 220.50 | 224.00 | 224.00 | 0.90% | 278,058 |
| Sep 26, 2025 | 225.50 | 230.50 | 220.50 | 222.00 | 222.00 | -1.99% | 570,444 |
| Sep 25, 2025 | 233.00 | 238.00 | 226.50 | 226.50 | 226.50 | -1.74% | 1,367,608 |
| Sep 24, 2025 | 218.00 | 233.50 | 217.00 | 230.50 | 230.50 | 6.22% | 1,289,396 |
| Sep 23, 2025 | 219.50 | 221.50 | 215.50 | 217.00 | 217.00 | -0.91% | 435,694 |
| Sep 22, 2025 | 224.00 | 224.50 | 217.50 | 219.00 | 219.00 | -2.67% | 410,531 |
| Sep 19, 2025 | 220.00 | 227.00 | 215.00 | 225.00 | 225.00 | 1.81% | 796,597 |
| Sep 18, 2025 | 231.00 | 232.00 | 220.50 | 221.00 | 221.00 | -4.54% | 1,028,299 |
| Sep 17, 2025 | 221.50 | 236.50 | 218.50 | 231.50 | 231.50 | 5.71% | 2,130,753 |
| Sep 16, 2025 | 218.50 | 224.50 | 214.00 | 219.00 | 219.00 | 1.62% | 780,408 |
| Sep 15, 2025 | 227.50 | 229.50 | 210.00 | 215.50 | 215.50 | -4.86% | 1,189,953 |
| Sep 12, 2025 | 229.00 | 238.50 | 224.00 | 226.50 | 226.50 | 2.49% | 3,589,001 |
| Sep 11, 2025 | 217.00 | 221.00 | 215.00 | 221.00 | 221.00 | 9.95% | 1,860,602 |
| Sep 10, 2025 | 197.50 | 202.00 | 196.00 | 201.00 | 201.00 | 1.52% | 359,262 |
| Sep 9, 2025 | 201.50 | 201.50 | 197.00 | 198.00 | 198.00 | -1.49% | 160,311 |
| Sep 8, 2025 | 195.00 | 201.50 | 195.00 | 201.00 | 201.00 | 3.08% | 431,922 |
| Sep 5, 2025 | 195.50 | 195.50 | 191.50 | 195.00 | 195.00 | 1.04% | 156,310 |
| Sep 4, 2025 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | - | 139,614 |
| Sep 3, 2025 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 0.52% | 240,992 |
| Sep 2, 2025 | 191.50 | 194.50 | 189.50 | 192.00 | 192.00 | 1.32% | 322,642 |
| Sep 1, 2025 | 198.00 | 198.00 | 188.00 | 189.50 | 189.50 | -4.29% | 496,341 |
| Aug 29, 2025 | 199.00 | 202.00 | 196.50 | 198.00 | 198.00 | - | 289,032 |
| Aug 28, 2025 | 201.00 | 201.00 | 197.50 | 198.00 | 198.00 | -1.25% | 256,311 |
| Aug 27, 2025 | 196.00 | 205.00 | 196.00 | 200.50 | 200.50 | 3.08% | 606,544 |
| Aug 26, 2025 | 198.50 | 198.50 | 194.00 | 194.50 | 194.50 | -1.52% | 178,990 |
| Aug 25, 2025 | 195.00 | 201.50 | 195.00 | 197.50 | 197.50 | 1.02% | 209,102 |
| Aug 22, 2025 | 198.00 | 198.00 | 195.00 | 195.50 | 195.50 | -1.01% | 171,253 |
| Aug 21, 2025 | 195.50 | 204.50 | 195.50 | 197.50 | 197.50 | 2.07% | 429,227 |
| Aug 20, 2025 | 195.50 | 195.50 | 190.50 | 193.50 | 193.50 | 0.78% | 339,259 |
| Aug 19, 2025 | 198.50 | 198.50 | 191.50 | 192.00 | 192.00 | -3.03% | 436,579 |
| Aug 18, 2025 | 202.50 | 203.00 | 197.50 | 198.00 | 198.00 | -2.46% | 375,427 |
| Aug 15, 2025 | 203.00 | 203.50 | 198.50 | 203.00 | 203.00 | 0.50% | 277,053 |
| Aug 14, 2025 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 0.75% | 269,435 |
| Aug 13, 2025 | 206.00 | 206.50 | 199.50 | 200.50 | 200.50 | -1.72% | 414,073 |
| Aug 12, 2025 | 194.00 | 208.50 | 192.50 | 204.00 | 204.00 | 3.82% | 861,196 |
| Aug 11, 2025 | 190.00 | 196.50 | 188.00 | 196.50 | 196.50 | 2.88% | 428,628 |
| Aug 8, 2025 | 201.50 | 201.50 | 189.00 | 191.00 | 191.00 | -4.74% | 740,048 |
| Aug 7, 2025 | 203.00 | 203.00 | 199.50 | 200.50 | 200.50 | 0.25% | 216,957 |
| Aug 6, 2025 | 202.00 | 203.50 | 200.00 | 200.00 | 200.00 | -4.08% | 334,122 |
| Aug 5, 2025 | 214.50 | 215.50 | 206.50 | 208.50 | 203.50 | -0.71% | 1,217,455 |
| Aug 4, 2025 | 200.50 | 212.50 | 198.50 | 210.00 | 204.96 | 2.94% | 641,434 |
| Aug 1, 2025 | 198.50 | 205.00 | 196.00 | 204.00 | 199.11 | 0.74% | 440,882 |
| Jul 31, 2025 | 205.00 | 205.00 | 201.00 | 202.50 | 197.64 | -1.70% | 282,131 |
| Jul 30, 2025 | 199.00 | 206.00 | 199.00 | 206.00 | 201.06 | 3.52% | 358,716 |
| Jul 29, 2025 | 204.50 | 204.50 | 198.00 | 199.00 | 194.23 | -2.69% | 455,313 |
| Jul 28, 2025 | 205.00 | 207.50 | 200.50 | 204.50 | 199.60 | - | 521,123 |
| Jul 25, 2025 | 210.00 | 212.50 | 204.00 | 204.50 | 199.60 | -2.62% | 398,753 |
| Jul 24, 2025 | 211.00 | 213.50 | 208.00 | 210.00 | 204.96 | -0.24% | 495,365 |
| Jul 23, 2025 | 202.00 | 210.50 | 202.00 | 210.50 | 205.45 | 4.47% | 585,045 |
| Jul 22, 2025 | 212.50 | 212.50 | 199.50 | 201.50 | 196.67 | -4.95% | 699,829 |
| Jul 21, 2025 | 210.00 | 217.00 | 210.00 | 212.00 | 206.92 | 0.71% | 892,910 |
| Jul 18, 2025 | 212.00 | 212.00 | 208.00 | 210.50 | 205.45 | -0.71% | 437,804 |
| Jul 17, 2025 | 213.00 | 215.00 | 209.00 | 212.00 | 206.92 | 0.24% | 641,872 |
| Jul 16, 2025 | 210.00 | 212.50 | 209.00 | 211.50 | 206.43 | 0.71% | 548,727 |
| Jul 15, 2025 | 209.00 | 213.00 | 207.00 | 210.00 | 204.96 | 1.45% | 1,012,706 |