Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 204.00 | 204.00 | 194.00 | 195.00 | 194.47 | 176,000 |
| 2024-08-01 | 197.50 | 213.00 | 197.50 | 205.50 | 204.95 | 394,000 |
| 2024-07-31 | 199.00 | 199.00 | 195.00 | 195.00 | 194.47 | 109,000 |
| 2024-07-30 | 196.00 | 199.50 | 189.50 | 199.00 | 198.46 | 229,000 |
| 2024-07-29 | 198.00 | 199.00 | 192.00 | 193.50 | 192.98 | 169,000 |
| 2024-07-26 | 204.00 | 214.00 | 195.50 | 195.50 | 194.97 | 511,000 |
| 2024-07-23 | 196.00 | 202.50 | 195.00 | 197.50 | 196.97 | 179,000 |
| 2024-07-22 | 197.00 | 199.50 | 191.00 | 195.50 | 194.97 | 464,000 |
| 2024-07-19 | 211.50 | 212.50 | 199.50 | 199.50 | 198.96 | 317,000 |
| 2024-07-18 | 217.50 | 220.00 | 210.00 | 210.50 | 209.93 | 213,000 |
| 2024-07-17 | 212.00 | 221.00 | 211.00 | 214.00 | 213.42 | 258,000 |
| 2024-07-16 | 215.50 | 215.50 | 208.50 | 210.50 | 209.93 | 163,000 |
| 2024-07-15 | 210.50 | 217.50 | 205.00 | 212.00 | 211.43 | 333,000 |
| 2024-07-12 | 208.00 | 217.00 | 208.00 | 209.00 | 208.44 | 338,000 |
| 2024-07-11 | 209.00 | 212.50 | 206.50 | 207.00 | 206.44 | 340,000 |
| 2024-07-10 | 202.00 | 213.50 | 202.00 | 208.50 | 207.94 | 1,473,000 |
| 2024-07-09 | 241.00 | 241.50 | 222.00 | 224.00 | 223.40 | 572,000 |
| 2024-07-08 | 246.50 | 248.00 | 240.00 | 240.00 | 239.35 | 277,000 |
| 2024-07-05 | 247.00 | 250.00 | 245.00 | 245.00 | 244.34 | 234,000 |
| 2024-07-04 | 252.50 | 252.50 | 246.00 | 247.00 | 246.33 | 239,000 |
| 2024-07-03 | 255.50 | 257.00 | 251.50 | 251.50 | 250.82 | 197,000 |
| 2024-07-02 | 263.00 | 263.00 | 254.50 | 255.50 | 254.81 | 266,000 |
| 2024-07-01 | 252.00 | 268.50 | 251.00 | 264.00 | 263.29 | 732,000 |
| 2024-06-28 | 248.50 | 250.00 | 246.00 | 250.00 | 249.33 | 180,000 |
| 2024-06-27 | 251.50 | 256.00 | 245.00 | 246.00 | 245.34 | 271,000 |
| 2024-06-26 | 246.50 | 252.50 | 244.50 | 250.50 | 249.82 | 383,000 |
| 2024-06-25 | 249.00 | 250.00 | 245.50 | 245.50 | 244.84 | 122,000 |
| 2024-06-24 | 255.00 | 257.50 | 248.00 | 248.00 | 247.33 | 182,000 |
| 2024-06-21 | 249.00 | 262.50 | 249.00 | 255.50 | 254.81 | 664,000 |
| 2024-06-20 | 246.00 | 250.50 | 246.00 | 247.00 | 246.33 | 144,000 |
| 2024-06-19 | 249.50 | 250.50 | 245.50 | 246.50 | 245.83 | 257,000 |
| 2024-06-18 | 248.00 | 254.50 | 246.00 | 250.50 | 249.82 | 307,000 |
| 2024-06-17 | 249.00 | 253.00 | 245.50 | 247.50 | 246.83 | 292,000 |
| 2024-06-14 | 251.00 | 251.00 | 246.00 | 248.50 | 247.83 | 364,000 |
| 2024-06-13 | 254.00 | 254.00 | 249.00 | 251.00 | 250.32 | 275,000 |
| 2024-06-12 | 256.00 | 257.00 | 251.50 | 254.00 | 253.31 | 152,000 |
| 2024-06-11 | 261.00 | 263.00 | 255.00 | 255.50 | 254.81 | 183,000 |
| 2024-06-07 | 263.00 | 267.00 | 259.50 | 262.00 | 261.29 | 306,000 |
| 2024-06-06 | 274.00 | 274.00 | 260.00 | 260.00 | 259.30 | 404,000 |
| 2024-06-05 | 272.00 | 276.00 | 270.00 | 271.00 | 270.27 | 184,000 |
| 2024-06-04 | 274.00 | 279.50 | 271.00 | 273.50 | 271.27 | 180,000 |
| 2024-06-03 | 284.50 | 285.50 | 276.00 | 276.00 | 273.75 | 311,000 |
| 2024-05-31 | 284.50 | 288.50 | 282.00 | 285.00 | 282.67 | 848,000 |
| 2024-05-30 | 290.50 | 296.00 | 278.00 | 279.50 | 277.22 | 793,000 |
| 2024-05-29 | 285.00 | 293.00 | 285.00 | 291.00 | 288.62 | 548,000 |
| 2024-05-28 | 291.50 | 291.50 | 283.00 | 287.50 | 285.15 | 713,000 |
| 2024-05-27 | 279.00 | 296.50 | 278.00 | 293.00 | 290.61 | 1,387,000 |
| 2024-05-24 | 252.00 | 276.00 | 247.50 | 275.00 | 272.75 | 1,122,000 |
| 2024-05-23 | 260.00 | 261.00 | 253.00 | 253.00 | 250.93 | 378,000 |
| 2024-05-22 | 271.50 | 272.50 | 254.00 | 259.00 | 256.88 | 667,000 |
| 2024-05-21 | 272.50 | 281.50 | 266.00 | 270.00 | 267.79 | 653,000 |
| 2024-05-20 | 282.00 | 285.00 | 270.00 | 270.00 | 267.79 | 775,000 |
| 2024-05-17 | 260.00 | 285.50 | 258.50 | 280.00 | 277.71 | 1,666,000 |
| 2024-05-16 | 271.50 | 276.00 | 260.50 | 260.50 | 258.37 | 1,194,000 |
| 2024-05-15 | 252.00 | 270.50 | 250.00 | 270.50 | 268.29 | 1,501,000 |
| 2024-05-14 | 243.00 | 248.50 | 241.00 | 246.00 | 243.99 | 533,000 |
| 2024-05-13 | 252.50 | 252.50 | 240.50 | 240.50 | 238.54 | 663,000 |
| 2024-05-10 | 255.00 | 257.50 | 247.00 | 252.00 | 249.94 | 553,000 |
| 2024-05-09 | 268.00 | 269.00 | 255.00 | 255.00 | 252.92 | 770,000 |
| 2024-05-08 | 268.00 | 278.00 | 264.00 | 268.00 | 265.81 | 682,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1000 TWD |
| 2025-06-10 | 0.2500 TWD |
| 2024-06-05 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.