Alexander Marine Co., Ltd. (8478.TW) TAI
156.00
-2.5(-1.58%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
156.00
-2.5(-1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 159.5 | 156 | 156 | 160.5 | 156 | 92,970 |
| April 01, 2026 | 161 | 158.5 | 158.5 | 161 | 158 | 67,302 |
| March 31, 2026 | 159 | 156 | 156 | 161 | 156 | 113,575 |
| March 30, 2026 | 157.5 | 160 | 160 | 161.5 | 155.5 | 282,724 |
| March 27, 2026 | 161.5 | 161.5 | 161.5 | 162.5 | 158 | 66,611 |
| March 26, 2026 | 165.5 | 163.5 | 163.5 | 170.5 | 163.5 | 182,245 |
| March 25, 2026 | 162.5 | 165 | 165 | 165 | 160.5 | 161,786 |
| March 24, 2026 | 163 | 159.5 | 159.5 | 163.5 | 158.5 | 101,236 |
| March 23, 2026 | 162 | 161 | 161 | 166 | 160.5 | 142,500 |
| March 20, 2026 | 161 | 163 | 163 | 164 | 160.5 | 103,060 |
| March 19, 2026 | 163 | 161.5 | 161.5 | 163 | 160 | 124,730 |
| March 18, 2026 | 166 | 164 | 164 | 167 | 163.5 | 130,123 |
| March 17, 2026 | 164.5 | 164 | 164 | 166.5 | 164 | 104,867 |
| March 16, 2026 | 163.5 | 163.5 | 163.5 | 164.5 | 163 | 64,298 |
| March 13, 2026 | 163 | 163.5 | 163.5 | 165 | 163 | 157,920 |
| March 12, 2026 | 172.5 | 168 | 168 | 174.5 | 168 | 168,771 |
| March 11, 2026 | 179 | 174.5 | 174.5 | 179 | 173 | 341,973 |
| March 10, 2026 | 163 | 166 | 166 | 166.5 | 162.5 | 68,269 |
| March 09, 2026 | 158 | 159 | 159 | 161 | 154 | 231,228 |
| March 06, 2026 | 163.5 | 165.5 | 165.5 | 166.5 | 163 | 126,443 |
| March 05, 2026 | 161.5 | 163.5 | 163.5 | 164 | 159.5 | 172,430 |
| March 04, 2026 | 165 | 159 | 159 | 165.5 | 159 | 279,191 |
| March 03, 2026 | 169.5 | 167.5 | 167.5 | 170 | 166 | 158,469 |
| March 02, 2026 | 171 | 169.5 | 169.5 | 171 | 167.5 | 146,843 |
| February 26, 2026 | 171 | 171 | 171 | 173 | 170 | 145,711 |
| February 25, 2026 | 171.5 | 172 | 172 | 173 | 170.5 | 141,061 |
| February 24, 2026 | 170 | 171 | 171 | 171.5 | 169 | 130,698 |
| February 23, 2026 | 174 | 170 | 170 | 174 | 169 | 269,881 |
| February 11, 2026 | 177 | 169.5 | 0 | 177 | 167 | 805,615 |
| February 10, 2026 | 179 | 182 | 0 | 182 | 177 | 99,887 |
| February 09, 2026 | 181 | 179 | 0 | 181 | 179 | 88,109 |
| February 06, 2026 | 184 | 179 | 0 | 184 | 178 | 249,631 |
| February 05, 2026 | 185 | 183.5 | 0 | 188.5 | 183.5 | 160,426 |
| February 04, 2026 | 181 | 185.5 | 0 | 185.5 | 181 | 82,327 |
| February 03, 2026 | 183.5 | 181.5 | 0 | 184.5 | 179.5 | 133,772 |
| February 02, 2026 | 183.5 | 181 | 0 | 183.5 | 178.5 | 152,774 |
| January 30, 2026 | 189 | 184.5 | 0 | 189 | 183 | 244,772 |
| January 29, 2026 | 188.5 | 188.5 | 0 | 190 | 187 | 106,917 |
| January 28, 2026 | 189.5 | 189 | 0 | 190 | 184 | 466,018 |
| January 27, 2026 | 193 | 189.5 | 0 | 194 | 189 | 150,214 |
| January 26, 2026 | 191.5 | 192 | 0 | 193 | 190 | 131,003 |
| January 23, 2026 | 191 | 191.5 | 0 | 195.5 | 191 | 257,336 |
| January 22, 2026 | 190.5 | 190 | 0 | 191 | 189 | 121,683 |
| January 21, 2026 | 190.5 | 189 | 0 | 192 | 188 | 267,132 |
| January 20, 2026 | 195 | 192.5 | 0 | 196.5 | 192.5 | 169,233 |
| January 19, 2026 | 190 | 194.5 | 0 | 196.5 | 188 | 440,550 |
| January 16, 2026 | 190 | 190.5 | 0 | 190.5 | 188.5 | 142,751 |
| January 15, 2026 | 192 | 188.5 | 0 | 192 | 187.5 | 233,809 |
| January 14, 2026 | 189.5 | 191.5 | 0 | 193 | 189.5 | 198,035 |
| January 13, 2026 | 194 | 188.5 | 0 | 194 | 187.5 | 262,770 |
| January 12, 2026 | 192.5 | 193 | 0 | 195 | 192 | 246,567 |
| January 09, 2026 | 192.5 | 190 | 0 | 192.5 | 189.5 | 73,974 |
| January 08, 2026 | 191 | 191 | 0 | 192.5 | 190.5 | 71,462 |
| January 07, 2026 | 190.5 | 191.5 | 0 | 192 | 188.5 | 214,770 |
| January 06, 2026 | 190 | 188.5 | 0 | 192 | 188.5 | 153,986 |
| January 05, 2026 | 198 | 189 | 0 | 198 | 188.5 | 277,460 |
| January 02, 2026 | 190.5 | 192 | 0 | 192 | 189 | 165,002 |
| December 31, 2025 | 190 | 188 | 0 | 191 | 188 | 216,596 |
| December 30, 2025 | 191.5 | 189.5 | 0 | 191.5 | 188.5 | 179,807 |
| December 29, 2025 | 196 | 191.5 | 0 | 197 | 189 | 515,579 |