Alexander Marine Co., Ltd. (TPE:8478)
Taiwan
· Delayed Price · Currency is TWD 171.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Alexander Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 243,902 |
| 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% | 113,386 |
| 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 |
| Mar 23, 2026 | 162.00 | 166.00 | 160.50 | 161.00 | 161.00 | -1.23% | 142,500 |
| Mar 20, 2026 | 161.00 | 164.00 | 160.50 | 163.00 | 163.00 | 0.93% | 109,133 |
| Mar 19, 2026 | 163.00 | 163.00 | 160.00 | 161.50 | 161.50 | -1.52% | 128,849 |
| Mar 18, 2026 | 166.00 | 167.00 | 163.50 | 164.00 | 164.00 | - | 130,123 |
| Mar 17, 2026 | 164.50 | 166.50 | 164.00 | 164.00 | 164.00 | 0.31% | 115,344 |
| Mar 16, 2026 | 163.50 | 164.50 | 163.00 | 163.50 | 163.50 | - | 68,602 |
| Mar 13, 2026 | 163.00 | 165.00 | 163.00 | 163.50 | 163.50 | -2.68% | 158,031 |
| Mar 12, 2026 | 172.50 | 174.50 | 168.00 | 168.00 | 168.00 | -3.72% | 179,198 |
| Mar 11, 2026 | 179.00 | 179.00 | 173.00 | 174.50 | 174.50 | 3.56% | 350,615 |
| Mar 10, 2026 | 163.00 | 168.50 | 162.50 | 168.50 | 168.50 | 5.97% | 156,722 |
| 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 |