Advertisement
U.S. Markets open in 6 hrs 5 mins
S&P Futures
5,883.50 +12.50 (+0.21%) Dow Futures
42,490.00 +43.00 (+0.10%) Nasdaq Futures
20,748.25 +51.75 (+0.25%) Russell 2000 Futures
2,252.10 +1.80 (+0.08%) Crude Oil
67.68 +0.47 (+0.70%) Gold
2,798.80 +17.70 (+0.64%)
Alexander Marine Co., Ltd. (8478.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 277.00 | 277.00 | 273.00 | 277.00 | 277.00 | 93,117 |
| Oct 29, 2024 | 277.00 | 277.00 | 271.50 | 273.00 | 273.00 | 174,173 |
| Oct 28, 2024 | 277.50 | 279.50 | 272.00 | 278.00 | 278.00 | 173,220 |
| Oct 25, 2024 | 278.00 | 280.00 | 277.00 | 277.50 | 277.50 | 107,344 |
| Oct 24, 2024 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 247,884 |
| Oct 23, 2024 | 288.00 | 288.00 | 283.50 | 284.00 | 284.00 | 174,036 |
| Oct 22, 2024 | 287.00 | 289.50 | 287.00 | 288.00 | 288.00 | 79,075 |
| Oct 21, 2024 | 288.00 | 291.50 | 286.00 | 289.50 | 289.50 | 100,341 |
| Oct 18, 2024 | 290.00 | 292.00 | 288.00 | 288.50 | 288.50 | 81,020 |
| Oct 17, 2024 | 296.50 | 296.50 | 289.00 | 290.00 | 290.00 | 172,337 |
| Oct 16, 2024 | 285.00 | 297.00 | 285.00 | 297.00 | 297.00 | 356,891 |
| Oct 15, 2024 | 290.00 | 291.00 | 287.00 | 290.00 | 290.00 | 93,351 |
| Oct 14, 2024 | 288.00 | 291.50 | 286.00 | 290.00 | 290.00 | 145,173 |
| Oct 11, 2024 | 286.00 | 288.00 | 281.50 | 287.00 | 287.00 | 159,053 |
| Oct 09, 2024 | 294.50 | 294.50 | 285.00 | 285.00 | 285.00 | 333,409 |
| Oct 08, 2024 | 295.00 | 297.00 | 291.00 | 292.00 | 292.00 | 108,373 |
| Oct 07, 2024 | 290.50 | 299.00 | 290.50 | 296.00 | 296.00 | 319,104 |
| Oct 04, 2024 | 291.00 | 291.50 | 286.00 | 289.50 | 289.50 | 130,020 |
| Oct 01, 2024 | 293.00 | 294.00 | 289.50 | 294.00 | 294.00 | 88,060 |
| Sep 30, 2024 | 296.50 | 297.00 | 291.00 | 292.00 | 292.00 | 114,008 |
| Sep 27, 2024 | 298.00 | 302.50 | 297.50 | 297.50 | 297.50 | 171,009 |
| Sep 26, 2024 | 299.00 | 299.50 | 296.50 | 296.50 | 296.50 | 131,156 |
| Sep 25, 2024 | 298.50 | 305.00 | 296.50 | 298.00 | 298.00 | 222,108 |
| Sep 24, 2024 | 298.50 | 299.00 | 293.50 | 296.00 | 296.00 | 85,433 |
| Sep 23, 2024 | 300.00 | 301.00 | 296.00 | 298.50 | 298.50 | 230,150 |
| Sep 20, 2024 | 300.00 | 303.00 | 298.50 | 300.00 | 300.00 | 199,094 |
| Sep 19, 2024 | 296.00 | 299.00 | 292.00 | 297.50 | 297.50 | 143,420 |
| Sep 18, 2024 | 293.00 | 296.50 | 292.00 | 296.00 | 296.00 | 194,463 |
| Sep 16, 2024 | 293.00 | 297.00 | 293.00 | 293.00 | 293.00 | 126,555 |
| Sep 13, 2024 | 287.00 | 294.00 | 287.00 | 293.50 | 293.50 | 239,452 |
| Sep 12, 2024 | 288.50 | 288.50 | 283.50 | 287.00 | 287.00 | 188,026 |
| Sep 11, 2024 | 283.00 | 287.50 | 278.50 | 281.00 | 281.00 | 407,283 |
| Sep 10, 2024 | 295.00 | 296.00 | 280.50 | 282.50 | 282.50 | 327,319 |
| Sep 09, 2024 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 265,400 |
| Sep 06, 2024 | 287.50 | 292.00 | 286.00 | 290.00 | 290.00 | 164,105 |
| Sep 05, 2024 | 291.00 | 294.50 | 287.00 | 287.50 | 287.50 | 349,259 |
| Sep 04, 2024 | 289.50 | 294.00 | 281.00 | 288.50 | 288.50 | 430,887 |
| Sep 03, 2024 | 308.00 | 309.50 | 302.00 | 302.00 | 302.00 | 299,586 |
| Sep 02, 2024 | 313.00 | 313.00 | 308.50 | 308.50 | 308.50 | 132,120 |
| Aug 30, 2024 | 312.00 | 318.00 | 308.50 | 310.00 | 310.00 | 609,060 |
| Aug 29, 2024 | 309.50 | 313.00 | 308.50 | 310.00 | 310.00 | 114,011 |
| Aug 28, 2024 | 311.00 | 313.00 | 309.50 | 310.50 | 310.50 | 219,060 |
| Aug 27, 2024 | 308.00 | 313.00 | 306.00 | 312.00 | 312.00 | 215,157 |
| Aug 26, 2024 | 310.00 | 314.50 | 307.00 | 307.00 | 307.00 | 277,098 |
| Aug 23, 2024 | 305.00 | 309.50 | 302.00 | 307.50 | 307.50 | 206,610 |
| Aug 22, 2024 | 309.00 | 310.00 | 306.50 | 307.00 | 307.00 | 145,550 |
| Aug 21, 2024 | 315.00 | 315.00 | 307.00 | 308.50 | 308.50 | 606,737 |
| Aug 20, 2024 | 308.50 | 318.00 | 308.50 | 316.00 | 316.00 | 699,437 |
| Aug 19, 2024 | 312.00 | 315.50 | 307.50 | 308.50 | 308.50 | 463,615 |
| Aug 16, 2024 | 310.00 | 311.00 | 306.50 | 307.00 | 307.00 | 272,724 |
| Aug 15, 2024 | 305.00 | 313.50 | 305.00 | 307.00 | 307.00 | 337,268 |
| Aug 14, 2024 | 306.00 | 311.50 | 303.50 | 304.50 | 304.50 | 450,269 |
| Aug 13, 2024 | 308.50 | 315.00 | 302.00 | 309.50 | 309.50 | 687,270 |
| Aug 12, 2024 | 291.00 | 306.50 | 287.00 | 300.00 | 300.00 | 972,224 |
| Aug 09, 2024 | 305.00 | 312.00 | 302.00 | 307.50 | 307.50 | 681,237 |
| Aug 08, 2024 | 300.00 | 302.00 | 293.00 | 296.50 | 296.50 | 380,782 |
| Aug 07, 2024 | 287.50 | 304.50 | 287.50 | 302.00 | 302.00 | 722,016 |
| Aug 06, 2024 | 303.50 | 308.00 | 268.50 | 286.50 | 286.50 | 2,594,350 |
| Aug 05, 2024 | 315.00 | 315.00 | 298.00 | 298.00 | 298.00 | 625,156 |
| Aug 02, 2024 | 345.00 | 345.00 | 330.50 | 331.00 | 331.00 | 575,044 |
| Aug 01, 2024 | 340.00 | 347.50 | 339.00 | 345.00 | 345.00 | 537,100 |
| Jul 31, 2024 | 335.00 | 341.00 | 335.00 | 337.00 | 337.00 | 342,983 |
| Jul 30, 2024 | 338.00 | 339.50 | 325.00 | 338.00 | 338.00 | 993,221 |
| Jul 29, 2024 | 362.00 | 362.00 | 339.50 | 340.00 | 340.00 | 614,102 |
| Jul 26, 2024 | 356.00 | 357.50 | 350.50 | 351.50 | 351.50 | 457,360 |
| Jul 23, 2024 | 363.00 | 366.00 | 361.00 | 364.50 | 364.50 | 403,116 |
| Jul 22, 2024 | 372.00 | 372.00 | 351.00 | 359.00 | 359.00 | 597,054 |
| Jul 19, 2024 | 381.50 | 381.50 | 369.00 | 369.50 | 369.50 | 376,174 |
| Jul 18, 2024 | 380.50 | 382.00 | 376.00 | 381.50 | 381.50 | 224,616 |
| Jul 17, 2024 | 385.50 | 386.50 | 377.50 | 381.50 | 381.50 | 267,200 |
| Jul 16, 2024 | 379.50 | 385.00 | 379.00 | 384.00 | 384.00 | 188,391 |
| Jul 15, 2024 | 379.50 | 383.00 | 375.50 | 376.50 | 376.50 | 185,045 |
| Jul 12, 2024 | 382.00 | 387.50 | 379.50 | 379.50 | 379.50 | 297,060 |
| Jul 11, 2024 | 391.00 | 393.50 | 380.50 | 381.00 | 381.00 | 868,126 |
| Jul 10, 2024 | 390.00 | 403.50 | 390.00 | 394.00 | 394.00 | 1,122,579 |
| Jul 09, 2024 | 400.74 | 400.74 | 391.31 | 393.79 | 393.79 | 637,717 |
| Jul 08, 2024 | 399.74 | 401.23 | 389.33 | 399.74 | 399.74 | 565,136 |
| Jul 05, 2024 | 395.28 | 411.65 | 394.78 | 395.28 | 395.28 | 1,098,004 |
| Jul 04, 2024 | 403.71 | 405.20 | 394.29 | 394.29 | 394.29 | 745,423 |
| Jul 03, 2024 | 411.15 | 411.15 | 402.72 | 404.21 | 404.21 | 724,239 |
| Jul 02, 2024 | 413.50 | 415.50 | 402.00 | 415.50 | 415.50 | 851,443 |
| Jul 01, 2024 | 408.00 | 418.00 | 403.00 | 412.50 | 412.50 | 1,401,816 |
| Jun 28, 2024 | 392.50 | 405.50 | 388.00 | 400.50 | 400.50 | 1,192,899 |
| Jun 27, 2024 | 388.00 | 394.00 | 381.00 | 390.00 | 390.00 | 610,071 |
| Jun 26, 2024 | 383.00 | 392.00 | 382.00 | 386.50 | 386.50 | 453,216 |
| Jun 25, 2024 | 393.00 | 397.00 | 378.00 | 381.00 | 381.00 | 727,143 |
| Jun 24, 2024 | 386.50 | 404.00 | 386.00 | 387.00 | 387.00 | 1,573,408 |
| Jun 21, 2024 | 383.00 | 386.00 | 380.50 | 383.50 | 383.50 | 281,233 |
| Jun 20, 2024 | 376.50 | 386.50 | 376.50 | 383.00 | 383.00 | 436,245 |
| Jun 19, 2024 | 379.00 | 380.00 | 375.00 | 375.00 | 375.00 | 225,531 |
| Jun 18, 2024 | 377.00 | 379.50 | 375.00 | 377.50 | 377.50 | 218,120 |
| Jun 17, 2024 | 380.50 | 381.00 | 373.50 | 376.50 | 376.50 | 182,204 |
| Jun 14, 2024 | 372.00 | 381.00 | 372.00 | 378.50 | 378.50 | 384,348 |
| Jun 13, 2024 | 372.50 | 374.00 | 369.50 | 372.00 | 372.00 | 163,300 |
| Jun 12, 2024 | 371.00 | 371.00 | 367.50 | 370.50 | 370.50 | 99,199 |
| Jun 11, 2024 | 379.50 | 380.00 | 369.00 | 369.00 | 369.00 | 238,040 |
| Jun 07, 2024 | 366.00 | 374.50 | 366.00 | 373.50 | 373.50 | 149,309 |
| Jun 06, 2024 | 368.00 | 372.00 | 365.50 | 366.00 | 366.00 | 160,087 |
| Jun 05, 2024 | 370.00 | 370.00 | 366.50 | 366.50 | 366.50 | 115,084 |
| Jun 04, 2024 | 371.00 | 374.00 | 368.50 | 369.00 | 369.00 | 124,109 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.