Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 267.50 | 273.00 | 253.50 | 263.50 | 261.35 | 983,000 |
| 2024-05-06 | 270.00 | 277.50 | 266.50 | 266.50 | 264.32 | 454,000 |
| 2024-05-03 | 268.50 | 272.00 | 263.00 | 266.00 | 263.83 | 340,000 |
| 2024-05-02 | 275.50 | 279.00 | 265.00 | 267.00 | 264.82 | 436,000 |
| 2024-04-30 | 280.50 | 285.00 | 270.00 | 273.50 | 271.27 | 497,000 |
| 2024-04-29 | 271.00 | 290.00 | 271.00 | 279.00 | 276.72 | 693,000 |
| 2024-04-26 | 290.00 | 297.00 | 263.00 | 268.50 | 266.31 | 1,430,000 |
| 2024-04-25 | 300.00 | 300.50 | 290.00 | 290.00 | 287.63 | 355,000 |
| 2024-04-24 | 305.00 | 306.50 | 298.00 | 298.50 | 296.06 | 340,000 |
| 2024-04-23 | 301.50 | 305.00 | 298.00 | 301.50 | 299.04 | 254,000 |
| 2024-04-22 | 303.50 | 312.00 | 298.00 | 298.00 | 295.57 | 312,000 |
| 2024-04-19 | 303.50 | 314.50 | 294.00 | 303.50 | 301.02 | 745,000 |
| 2024-04-18 | 307.00 | 308.00 | 302.50 | 305.50 | 303.00 | 310,000 |
| 2024-04-17 | 310.00 | 315.00 | 303.50 | 307.00 | 304.49 | 425,000 |
| 2024-04-16 | 318.00 | 318.00 | 303.00 | 305.00 | 302.51 | 567,000 |
| 2024-04-15 | 320.00 | 324.50 | 315.00 | 318.00 | 315.40 | 424,000 |
| 2024-04-12 | 339.50 | 342.50 | 320.50 | 320.50 | 317.88 | 1,050,000 |
| 2024-04-11 | 350.00 | 354.00 | 337.00 | 338.00 | 335.24 | 464,000 |
| 2024-04-10 | 341.00 | 360.00 | 337.50 | 347.50 | 344.66 | 817,000 |
| 2024-04-09 | 352.00 | 364.00 | 344.00 | 344.00 | 341.19 | 846,000 |
| 2024-04-08 | 359.00 | 380.00 | 351.00 | 351.00 | 348.13 | 1,797,000 |
| 2024-04-03 | 327.00 | 356.50 | 325.00 | 353.00 | 350.12 | 1,192,000 |
| 2024-04-02 | 335.50 | 349.00 | 325.00 | 327.50 | 324.82 | 1,638,000 |
| 2024-04-01 | 305.00 | 332.50 | 302.50 | 332.50 | 329.78 | 833,000 |
| 2024-03-29 | 308.00 | 309.00 | 301.00 | 304.00 | 301.52 | 202,000 |
| 2024-03-28 | 307.50 | 310.00 | 302.00 | 303.50 | 301.02 | 284,000 |
| 2024-03-27 | 302.00 | 319.50 | 300.00 | 307.50 | 304.99 | 464,000 |
| 2024-03-26 | 311.00 | 311.00 | 311.00 | 311.00 | 308.46 | 0 |
| 2024-03-25 | 304.00 | 316.50 | 304.00 | 311.00 | 308.46 | 392,000 |
| 2024-03-22 | 312.00 | 314.00 | 303.00 | 303.00 | 300.52 | 312,000 |
| 2024-03-21 | 317.00 | 323.00 | 309.00 | 312.50 | 309.95 | 390,000 |
| 2024-03-20 | 313.50 | 323.00 | 309.00 | 315.00 | 312.43 | 383,000 |
| 2024-03-19 | 330.00 | 333.50 | 312.50 | 313.50 | 310.94 | 632,000 |
| 2024-03-18 | 316.00 | 341.50 | 315.00 | 335.00 | 332.26 | 777,000 |
| 2024-03-15 | 307.50 | 328.00 | 306.00 | 318.00 | 315.40 | 653,000 |
| 2024-03-14 | 315.00 | 315.00 | 293.50 | 309.00 | 306.48 | 711,000 |
| 2024-03-13 | 317.00 | 317.00 | 297.00 | 315.00 | 312.43 | 1,323,000 |
| 2024-03-12 | 306.00 | 330.00 | 302.00 | 330.00 | 327.30 | 1,067,000 |
| 2024-03-11 | 306.00 | 322.50 | 296.50 | 302.50 | 300.03 | 1,348,000 |
| 2024-03-08 | 333.50 | 343.50 | 327.50 | 327.50 | 324.82 | 1,822,000 |
| 2024-03-07 | 397.50 | 402.00 | 363.50 | 363.50 | 360.53 | 1,407,000 |
| 2024-03-06 | 413.00 | 418.00 | 397.50 | 403.50 | 400.20 | 639,000 |
| 2024-03-05 | 404.50 | 417.00 | 403.50 | 413.00 | 409.63 | 479,000 |
| 2024-03-04 | 400.50 | 416.00 | 400.50 | 401.00 | 397.72 | 499,000 |
| 2024-03-01 | 425.00 | 428.00 | 402.00 | 414.50 | 411.11 | 559,000 |
| 2024-02-29 | 426.00 | 445.50 | 426.00 | 436.00 | 432.44 | 643,000 |
| 2024-02-27 | 410.00 | 432.00 | 401.00 | 432.00 | 428.47 | 1,054,000 |
| 2024-02-26 | 398.50 | 400.50 | 383.00 | 393.00 | 389.79 | 953,000 |
| 2024-02-23 | 398.00 | 425.00 | 398.00 | 414.50 | 411.11 | 628,000 |
| 2024-02-22 | 435.00 | 445.00 | 414.00 | 414.00 | 410.62 | 1,158,000 |
| 2024-02-21 | 437.50 | 465.00 | 434.50 | 460.00 | 456.24 | 947,000 |
| 2024-02-20 | 391.00 | 442.00 | 382.00 | 442.00 | 438.39 | 2,089,000 |
| 2024-02-19 | 429.50 | 453.00 | 402.00 | 402.00 | 398.72 | 1,858,000 |
| 2024-02-16 | 439.00 | 439.00 | 380.00 | 435.00 | 431.45 | 3,108,000 |
| 2024-02-15 | 399.50 | 399.50 | 399.50 | 399.50 | 396.24 | 374,000 |
| 2024-02-05 | 350.00 | 363.50 | 340.00 | 363.50 | 360.53 | 1,856,000 |
| 2024-02-02 | 306.50 | 330.50 | 303.50 | 330.50 | 327.80 | 1,824,000 |
| 2024-02-01 | 298.50 | 300.50 | 278.00 | 300.50 | 298.05 | 2,756,000 |
| 2024-01-31 | 248.00 | 273.50 | 248.00 | 273.50 | 271.27 | 1,426,000 |
| 2024-01-30 | 252.00 | 254.00 | 243.00 | 249.00 | 246.97 | 1,404,000 |
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.