Alexander Marine Co., Ltd. (TPE:8478)
Taiwan
· Delayed Price · Currency is TWD 163.00
+4.00 (2.52%)
Mar 10, 2026, 9:05 AM CST
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 158.00 | 161.00 | 154.00 | 159.00 | 159.00 | -3.93% | 231,228 |
| Mar 6, 2026 | 163.50 | 166.50 | 163.00 | 165.50 | 165.50 | 1.22% | 126,443 |
| Mar 5, 2026 | 161.50 | 164.00 | 159.50 | 163.50 | 163.50 | 2.83% | 172,430 |
| Mar 4, 2026 | 165.00 | 165.50 | 158.50 | 159.00 | 159.00 | -5.07% | 314,002 |
| Mar 3, 2026 | 169.50 | 170.00 | 166.00 | 167.50 | 167.50 | -1.18% | 158,572 |
| Mar 2, 2026 | 171.00 | 171.00 | 167.50 | 169.50 | 169.50 | -0.88% | 146,843 |
| Feb 26, 2026 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 145,711 |
| Feb 25, 2026 | 171.50 | 173.00 | 170.50 | 172.00 | 172.00 | 0.58% | 141,059 |
| Feb 24, 2026 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 0.59% | 130,698 |
| Feb 23, 2026 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 0.29% | 269,881 |
| Feb 11, 2026 | 177.00 | 177.00 | 167.00 | 169.50 | 169.50 | -6.87% | 805,615 |
| Feb 10, 2026 | 179.00 | 182.00 | 177.00 | 182.00 | 182.00 | 1.68% | 99,887 |
| Feb 9, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | - | 88,109 |
| Feb 6, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.45% | 249,631 |
| Feb 5, 2026 | 185.00 | 188.50 | 183.50 | 183.50 | 183.50 | -1.08% | 160,426 |
| Feb 4, 2026 | 181.00 | 185.50 | 181.00 | 185.50 | 185.50 | 2.20% | 82,327 |
| Feb 3, 2026 | 183.50 | 184.50 | 179.50 | 181.50 | 181.50 | 0.28% | 133,772 |
| Feb 2, 2026 | 183.50 | 183.50 | 178.50 | 181.00 | 181.00 | -1.90% | 152,774 |
| Jan 30, 2026 | 189.00 | 189.00 | 183.00 | 184.50 | 184.50 | -2.12% | 244,772 |
| Jan 29, 2026 | 188.50 | 190.00 | 187.00 | 188.50 | 188.50 | -0.26% | 106,917 |
| Jan 28, 2026 | 189.50 | 190.00 | 184.00 | 189.00 | 189.00 | -0.26% | 466,018 |
| Jan 27, 2026 | 193.00 | 194.00 | 189.00 | 189.50 | 189.50 | -1.30% | 150,214 |
| Jan 26, 2026 | 191.50 | 193.00 | 190.00 | 192.00 | 192.00 | 0.26% | 131,003 |
| Jan 23, 2026 | 191.00 | 195.50 | 191.00 | 191.50 | 191.50 | 0.79% | 257,336 |
| Jan 22, 2026 | 190.50 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 121,683 |
| Jan 21, 2026 | 190.50 | 192.00 | 188.00 | 189.00 | 189.00 | -1.82% | 267,132 |
| Jan 20, 2026 | 195.00 | 196.50 | 192.50 | 192.50 | 192.50 | -1.03% | 169,233 |
| Jan 19, 2026 | 190.00 | 196.50 | 188.00 | 194.50 | 194.50 | 2.10% | 440,550 |
| Jan 16, 2026 | 190.00 | 190.50 | 188.50 | 190.50 | 190.50 | 1.06% | 139,384 |
| Jan 15, 2026 | 192.00 | 192.00 | 187.50 | 188.50 | 188.50 | -1.57% | 233,809 |
| Jan 14, 2026 | 189.50 | 193.00 | 189.50 | 191.50 | 191.50 | 1.59% | 198,035 |
| Jan 13, 2026 | 194.00 | 194.00 | 187.50 | 188.50 | 188.50 | -2.33% | 262,770 |
| Jan 12, 2026 | 192.50 | 195.00 | 192.00 | 193.00 | 193.00 | 1.58% | 246,567 |
| Jan 9, 2026 | 192.50 | 192.50 | 189.50 | 190.00 | 190.00 | -0.52% | 73,974 |
| Jan 8, 2026 | 191.00 | 192.50 | 190.50 | 191.00 | 191.00 | -0.26% | 71,462 |
| Jan 7, 2026 | 190.50 | 192.00 | 188.50 | 191.50 | 191.50 | 1.59% | 214,770 |
| Jan 6, 2026 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | -0.26% | 153,986 |
| Jan 5, 2026 | 198.00 | 198.00 | 188.50 | 189.00 | 189.00 | -1.56% | 277,460 |
| Jan 2, 2026 | 190.50 | 192.00 | 189.00 | 192.00 | 192.00 | 2.13% | 165,002 |
| Dec 31, 2025 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.79% | 216,596 |
| Dec 30, 2025 | 191.50 | 191.50 | 188.50 | 189.50 | 189.50 | -1.04% | 179,807 |
| Dec 29, 2025 | 196.00 | 197.00 | 189.00 | 191.50 | 191.50 | -2.30% | 515,579 |
| Dec 26, 2025 | 206.00 | 209.00 | 195.50 | 196.00 | 196.00 | -5.08% | 529,219 |
| Dec 24, 2025 | 208.50 | 209.50 | 206.00 | 206.50 | 206.50 | -0.96% | 124,931 |
| Dec 23, 2025 | 208.00 | 208.50 | 205.50 | 208.50 | 208.50 | 0.72% | 279,692 |
| Dec 22, 2025 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 3.50% | 585,270 |
| Dec 19, 2025 | 196.00 | 201.50 | 195.50 | 200.00 | 200.00 | 2.04% | 266,108 |
| Dec 18, 2025 | 194.00 | 197.50 | 194.00 | 196.00 | 196.00 | 1.03% | 195,855 |
| Dec 17, 2025 | 191.50 | 196.00 | 191.50 | 194.00 | 194.00 | 0.78% | 163,512 |
| Dec 16, 2025 | 193.50 | 194.00 | 191.00 | 192.50 | 192.50 | -1.79% | 201,419 |
| Dec 15, 2025 | 192.00 | 197.00 | 191.50 | 196.00 | 196.00 | 0.51% | 244,288 |
| Dec 12, 2025 | 194.00 | 199.50 | 193.50 | 195.00 | 195.00 | -0.51% | 191,669 |
| Dec 11, 2025 | 200.50 | 203.00 | 194.00 | 196.00 | 196.00 | -1.75% | 510,003 |
| Dec 10, 2025 | 201.50 | 201.50 | 198.50 | 199.50 | 199.50 | -0.75% | 148,537 |
| Dec 9, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.25% | 93,159 |
| Dec 8, 2025 | 200.50 | 202.00 | 199.00 | 200.50 | 200.50 | - | 132,198 |
| 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% | 155,962 |
| 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 |