Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 259.00 | 265.50 | 251.50 | 257.00 | 254.90 | 2,189,000 |
| 2024-01-26 | 222.50 | 250.00 | 220.00 | 249.50 | 247.46 | 2,681,000 |
| 2024-01-25 | 204.00 | 225.00 | 200.50 | 221.50 | 219.69 | 2,139,000 |
| 2024-01-24 | 212.50 | 218.00 | 199.50 | 202.00 | 200.35 | 3,131,000 |
| 2024-01-23 | 242.00 | 243.00 | 224.50 | 227.50 | 225.64 | 378,439 |
| 2024-01-22 | 248.50 | 248.50 | 230.50 | 239.50 | 237.54 | 511,538 |
| 2024-01-19 | 249.50 | 265.00 | 240.50 | 246.00 | 243.99 | 490,965 |
| 2024-01-18 | 220.00 | 251.00 | 220.00 | 251.00 | 248.95 | 731,764 |
| 2024-01-17 | 207.00 | 227.50 | 207.00 | 225.00 | 223.16 | 806,288 |
| 2024-01-16 | 204.00 | 207.50 | 202.00 | 207.00 | 205.31 | 199,666 |
| 2024-01-15 | 199.50 | 199.50 | 199.50 | 199.50 | 197.87 | 0 |
| 2024-01-12 | 200.00 | 202.00 | 198.00 | 199.50 | 197.87 | 172,060 |
| 2024-01-11 | 200.00 | 206.50 | 199.50 | 202.50 | 200.85 | 151,032 |
| 2024-01-10 | 206.50 | 208.50 | 194.00 | 200.00 | 198.37 | 247,520 |
| 2024-01-09 | 208.50 | 209.00 | 203.00 | 206.50 | 204.81 | 134,080 |
| 2024-01-08 | 205.50 | 210.00 | 205.00 | 206.50 | 204.81 | 195,967 |
| 2024-01-05 | 209.50 | 210.00 | 202.00 | 204.50 | 202.83 | 132,474 |
| 2024-01-04 | 208.00 | 229.00 | 207.00 | 209.00 | 207.29 | 280,421 |
| 2024-01-03 | 210.50 | 210.50 | 204.50 | 208.00 | 206.30 | 133,215 |
| 2024-01-02 | 210.00 | 217.00 | 207.00 | 209.00 | 207.29 | 202,658 |
| 2023-12-29 | 200.50 | 209.00 | 199.50 | 205.00 | 203.33 | 195,733 |
| 2023-12-28 | 202.00 | 202.00 | 194.50 | 200.50 | 198.86 | 117,678 |
| 2023-12-27 | 206.50 | 206.50 | 199.00 | 201.50 | 199.85 | 130,915 |
| 2023-12-26 | 208.50 | 208.50 | 203.50 | 205.50 | 203.82 | 101,933 |
| 2023-12-25 | 209.50 | 212.00 | 202.00 | 206.00 | 204.32 | 83,255 |
| 2023-12-22 | 212.00 | 215.00 | 206.00 | 208.00 | 206.30 | 117,879 |
| 2023-12-21 | 214.50 | 214.50 | 207.00 | 211.50 | 209.77 | 122,868 |
| 2023-12-20 | 215.50 | 221.00 | 209.50 | 212.50 | 210.76 | 178,532 |
| 2023-12-19 | 213.50 | 217.50 | 212.00 | 213.00 | 211.26 | 338,606 |
| 2023-12-18 | 203.00 | 215.00 | 203.00 | 213.50 | 211.76 | 454,224 |
| 2023-12-15 | 206.00 | 206.50 | 200.00 | 202.50 | 200.85 | 133,043 |
| 2023-12-14 | 201.50 | 207.00 | 201.00 | 205.00 | 203.33 | 388,499 |
| 2023-12-13 | 191.00 | 201.00 | 191.00 | 200.50 | 198.86 | 320,499 |
| 2023-12-12 | 192.00 | 192.00 | 185.50 | 190.00 | 188.45 | 55,157 |
| 2023-12-11 | 191.50 | 196.00 | 189.00 | 192.00 | 190.43 | 41,167 |
| 2023-12-08 | 185.00 | 195.00 | 184.00 | 193.50 | 191.92 | 141,122 |
| 2023-12-07 | 188.50 | 189.00 | 181.00 | 184.50 | 182.99 | 127,668 |
| 2023-12-06 | 195.00 | 195.50 | 183.50 | 187.50 | 185.97 | 234,598 |
| 2023-12-05 | 195.00 | 196.00 | 193.50 | 194.00 | 192.42 | 56,737 |
| 2023-12-04 | 195.00 | 198.00 | 194.50 | 196.00 | 194.40 | 39,914 |
| 2023-12-01 | 192.00 | 198.00 | 192.00 | 195.00 | 193.41 | 73,545 |
| 2023-11-30 | 196.50 | 196.50 | 192.00 | 193.00 | 191.42 | 67,450 |
| 2023-11-29 | 197.00 | 197.50 | 193.50 | 196.00 | 194.40 | 67,854 |
| 2023-11-28 | 205.00 | 205.00 | 189.50 | 196.50 | 194.89 | 300,871 |
| 2023-11-27 | 204.00 | 213.50 | 202.00 | 207.00 | 205.31 | 136,133 |
| 2023-11-24 | 200.50 | 204.50 | 199.00 | 203.50 | 201.84 | 58,079 |
| 2023-11-23 | 199.00 | 202.00 | 199.00 | 201.00 | 199.36 | 63,071 |
| 2023-11-22 | 201.50 | 202.00 | 199.00 | 201.00 | 199.36 | 20,229 |
| 2023-11-21 | 199.00 | 202.00 | 199.00 | 201.00 | 199.36 | 85,594 |
| 2023-11-20 | 199.00 | 200.50 | 197.00 | 199.50 | 197.87 | 47,477 |
| 2023-11-17 | 199.50 | 200.00 | 194.00 | 198.50 | 196.88 | 30,308 |
| 2023-11-16 | 198.50 | 199.00 | 195.50 | 198.00 | 196.38 | 16,135 |
| 2023-11-15 | 197.50 | 202.00 | 196.00 | 198.50 | 196.88 | 24,523 |
| 2023-11-14 | 198.50 | 201.00 | 193.50 | 196.00 | 194.40 | 37,090 |
| 2023-11-13 | 207.50 | 211.50 | 194.00 | 194.50 | 192.91 | 142,122 |
| 2023-11-10 | 209.50 | 211.50 | 203.00 | 206.00 | 204.32 | 158,871 |
| 2023-11-09 | 211.50 | 211.50 | 206.00 | 209.50 | 207.79 | 71,891 |
| 2023-11-08 | 207.00 | 213.00 | 206.00 | 210.50 | 208.78 | 77,125 |
| 2023-11-07 | 209.50 | 212.00 | 205.00 | 211.00 | 209.28 | 120,346 |
| 2023-11-06 | 210.00 | 215.50 | 204.00 | 211.00 | 209.28 | 177,287 |
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.