Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 197.50 | 212.50 | 196.00 | 208.00 | 206.30 | 244,679 |
| 2023-11-02 | 196.00 | 200.50 | 192.00 | 197.50 | 195.89 | 47,365 |
| 2023-11-01 | 196.00 | 204.50 | 194.00 | 195.50 | 193.90 | 79,761 |
| 2023-10-31 | 200.00 | 208.50 | 192.00 | 196.50 | 194.89 | 179,373 |
| 2023-10-30 | 209.00 | 209.00 | 197.00 | 201.00 | 199.36 | 80,623 |
| 2023-10-27 | 199.00 | 210.00 | 198.00 | 208.00 | 206.30 | 169,721 |
| 2023-10-26 | 192.00 | 201.50 | 190.00 | 199.00 | 197.37 | 152,860 |
| 2023-10-25 | 192.00 | 196.00 | 189.00 | 190.00 | 188.45 | 229,310 |
| 2023-10-24 | 199.00 | 205.00 | 193.00 | 198.50 | 196.88 | 162,333 |
| 2023-10-23 | 203.00 | 203.00 | 194.00 | 197.50 | 195.89 | 247,249 |
| 2023-10-20 | 209.00 | 215.50 | 191.50 | 202.00 | 200.35 | 487,085 |
| 2023-10-19 | 223.50 | 235.00 | 207.00 | 214.00 | 212.25 | 637,936 |
| 2023-10-18 | 217.50 | 231.00 | 210.00 | 224.50 | 222.67 | 583,095 |
| 2023-10-17 | 221.00 | 230.50 | 212.00 | 217.50 | 215.72 | 435,546 |
| 2023-10-16 | 202.00 | 222.50 | 201.50 | 219.00 | 217.21 | 656,013 |
| 2023-10-13 | 187.50 | 210.00 | 187.50 | 206.00 | 204.32 | 679,748 |
| 2023-10-12 | 191.00 | 199.00 | 180.00 | 188.00 | 186.46 | 327,590 |
| 2023-10-11 | 180.00 | 190.50 | 180.00 | 190.00 | 188.45 | 250,873 |
| 2023-10-06 | 180.50 | 182.00 | 178.50 | 178.50 | 177.04 | 45,461 |
| 2023-10-05 | 173.50 | 183.00 | 173.50 | 178.00 | 176.55 | 238,001 |
| 2023-10-04 | 173.50 | 179.00 | 169.50 | 172.00 | 170.59 | 35,451 |
| 2023-10-03 | 170.50 | 179.00 | 167.00 | 172.00 | 170.59 | 132,963 |
| 2023-10-02 | 157.00 | 176.00 | 155.50 | 169.00 | 167.62 | 215,268 |
| 2023-09-28 | 153.00 | 155.50 | 151.50 | 155.00 | 153.73 | 30,312 |
| 2023-09-27 | 155.00 | 160.00 | 152.50 | 155.50 | 154.23 | 59,146 |
| 2023-09-26 | 153.50 | 157.00 | 152.00 | 155.00 | 153.73 | 21,751 |
| 2023-09-25 | 147.50 | 157.00 | 146.00 | 155.00 | 153.73 | 69,213 |
| 2023-09-22 | 147.00 | 150.00 | 143.00 | 147.00 | 145.80 | 5,144 |
| 2023-09-21 | 147.00 | 150.00 | 138.50 | 148.00 | 146.79 | 54,701 |
| 2023-09-20 | 150.50 | 156.00 | 149.00 | 149.50 | 148.28 | 28,606 |
| 2023-09-19 | 154.50 | 154.50 | 149.50 | 152.00 | 150.76 | 20,178 |
| 2023-09-18 | 159.00 | 159.00 | 151.00 | 157.50 | 156.21 | 58,558 |
| 2023-09-15 | 151.50 | 159.50 | 151.50 | 158.00 | 156.71 | 138,949 |
| 2023-09-14 | 147.00 | 151.50 | 146.00 | 149.00 | 147.78 | 79,387 |
| 2023-09-13 | 143.00 | 145.00 | 139.50 | 144.50 | 143.32 | 19,260 |
| 2023-09-12 | 141.00 | 144.00 | 139.50 | 143.00 | 141.83 | 17,405 |
| 2023-09-11 | 145.00 | 145.50 | 138.50 | 140.50 | 139.35 | 42,237 |
| 2023-09-08 | 141.00 | 141.00 | 141.00 | 141.00 | 139.85 | 0 |
| 2023-09-07 | 136.50 | 141.50 | 136.00 | 141.00 | 139.85 | 71,667 |
| 2023-09-06 | 140.00 | 140.50 | 135.00 | 136.00 | 134.89 | 29,507 |
| 2023-09-05 | 146.50 | 148.00 | 139.50 | 141.50 | 140.34 | 54,556 |
| 2023-09-04 | 150.00 | 152.00 | 145.50 | 146.00 | 144.81 | 58,118 |
| 2023-09-01 | 150.50 | 153.00 | 148.50 | 150.00 | 148.77 | 78,113 |
| 2023-08-31 | 160.50 | 160.50 | 145.00 | 151.00 | 149.77 | 142,056 |
| 2023-08-30 | 122.50 | 160.50 | 121.00 | 160.00 | 158.69 | 306,435 |
| 2023-08-29 | 120.50 | 124.50 | 120.00 | 124.50 | 123.48 | 4,411 |
| 2023-08-28 | 121.50 | 121.50 | 121.00 | 121.00 | 120.01 | 4,104 |
| 2023-08-25 | 122.50 | 122.50 | 119.50 | 120.00 | 119.02 | 23,660 |
| 2023-08-24 | 123.00 | 124.00 | 121.50 | 122.00 | 121.00 | 24,090 |
| 2023-08-23 | 122.50 | 124.00 | 122.00 | 124.00 | 122.99 | 6,015 |
| 2023-08-22 | 121.00 | 123.00 | 120.50 | 121.50 | 120.51 | 16,160 |
| 2023-08-21 | 123.00 | 123.50 | 120.00 | 120.50 | 119.52 | 18,410 |
| 2023-08-18 | 125.00 | 126.50 | 123.50 | 124.00 | 122.99 | 8,593 |
| 2023-08-17 | 120.00 | 123.50 | 120.00 | 123.00 | 122.00 | 3,100 |
| 2023-08-16 | 124.50 | 129.00 | 120.50 | 122.00 | 121.00 | 52,961 |
| 2023-08-15 | 131.50 | 131.50 | 130.00 | 130.50 | 129.43 | 12,697 |
| 2023-08-14 | 137.00 | 137.00 | 130.50 | 134.50 | 133.40 | 10,283 |
| 2023-08-11 | 136.00 | 136.00 | 134.50 | 135.50 | 134.39 | 4,320 |
| 2023-08-10 | 137.00 | 138.00 | 135.50 | 136.50 | 135.38 | 14,296 |
| 2023-08-09 | 141.50 | 141.50 | 135.00 | 135.00 | 133.90 | 13,165 |
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.