Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 142.50 | 145.00 | 137.00 | 139.50 | 138.36 | 27,166 |
| 2023-08-07 | 149.00 | 149.50 | 144.50 | 145.00 | 143.82 | 47,500 |
| 2023-08-04 | 145.00 | 149.50 | 142.00 | 146.00 | 144.81 | 67,949 |
| 2023-08-02 | 134.00 | 145.50 | 133.50 | 143.50 | 142.33 | 89,501 |
| 2023-08-01 | 133.50 | 134.00 | 132.50 | 132.50 | 131.42 | 21,660 |
| 2023-07-31 | 133.50 | 134.50 | 132.00 | 132.00 | 130.92 | 31,110 |
| 2023-07-28 | 135.00 | 135.50 | 134.50 | 134.50 | 133.40 | 14,501 |
| 2023-07-27 | 135.00 | 136.00 | 134.50 | 135.50 | 134.39 | 25,380 |
| 2023-07-26 | 135.00 | 137.00 | 134.50 | 135.50 | 134.39 | 50,211 |
| 2023-07-25 | 132.00 | 137.00 | 132.00 | 135.00 | 133.90 | 77,704 |
| 2023-07-24 | 125.00 | 136.00 | 121.00 | 132.50 | 131.42 | 55,927 |
| 2023-07-21 | 125.00 | 127.50 | 116.00 | 124.00 | 122.99 | 124,227 |
| 2023-07-20 | 133.00 | 137.00 | 126.50 | 128.00 | 126.95 | 119,763 |
| 2023-07-19 | 147.00 | 147.00 | 136.00 | 139.00 | 137.86 | 147,377 |
| 2023-07-18 | 150.00 | 150.00 | 147.00 | 147.50 | 146.30 | 46,422 |
| 2023-07-17 | 152.00 | 152.00 | 147.00 | 149.00 | 147.78 | 49,482 |
| 2023-07-14 | 160.50 | 160.50 | 149.50 | 151.50 | 150.26 | 172,053 |
| 2023-07-13 | 162.50 | 162.50 | 159.50 | 160.50 | 159.19 | 46,370 |
| 2023-07-12 | 162.00 | 163.50 | 161.00 | 161.50 | 160.18 | 20,777 |
| 2023-07-11 | 163.50 | 163.50 | 160.00 | 160.50 | 159.19 | 45,621 |
| 2023-07-10 | 163.50 | 163.50 | 162.00 | 162.00 | 160.68 | 37,080 |
| 2023-07-07 | 161.50 | 162.50 | 159.50 | 162.50 | 161.17 | 32,166 |
| 2023-07-06 | 162.00 | 162.50 | 161.50 | 162.50 | 161.17 | 8,390 |
| 2023-07-05 | 166.00 | 166.00 | 162.00 | 164.00 | 162.66 | 19,693 |
| 2023-07-04 | 168.50 | 168.50 | 163.50 | 164.00 | 162.66 | 22,071 |
| 2023-07-03 | 170.00 | 170.50 | 165.50 | 166.50 | 165.14 | 27,523 |
| 2023-06-30 | 169.00 | 170.00 | 169.00 | 170.00 | 168.61 | 8,301 |
| 2023-06-29 | 167.00 | 172.50 | 165.00 | 168.50 | 167.12 | 35,990 |
| 2023-06-28 | 165.50 | 166.50 | 163.50 | 164.50 | 163.16 | 26,300 |
| 2023-06-27 | 164.50 | 168.00 | 164.50 | 167.00 | 165.64 | 34,016 |
| 2023-06-26 | 171.00 | 171.00 | 164.00 | 165.00 | 163.65 | 34,721 |
| 2023-06-21 | 172.00 | 174.00 | 168.00 | 169.00 | 167.62 | 29,452 |
| 2023-06-20 | 172.00 | 176.50 | 169.50 | 171.00 | 169.60 | 45,300 |
| 2023-06-19 | 162.50 | 174.00 | 162.50 | 172.00 | 170.59 | 45,714 |
| 2023-06-16 | 159.50 | 164.00 | 159.00 | 162.00 | 160.68 | 108,265 |
| 2023-06-15 | 178.00 | 178.00 | 154.00 | 154.00 | 152.74 | 326,096 |
| 2023-06-14 | 182.00 | 182.00 | 176.50 | 177.50 | 176.05 | 37,023 |
| 2023-06-13 | 181.50 | 186.00 | 176.50 | 181.50 | 180.02 | 34,206 |
| 2023-06-12 | 175.00 | 184.50 | 175.00 | 179.00 | 177.54 | 85,647 |
| 2023-06-09 | 175.00 | 176.00 | 173.00 | 173.00 | 171.59 | 8,003 |
| 2023-06-08 | 176.00 | 177.00 | 175.00 | 176.00 | 174.56 | 10,523 |
| 2023-06-07 | 175.00 | 176.00 | 169.00 | 173.00 | 171.59 | 66,897 |
| 2023-06-06 | 179.00 | 179.00 | 175.00 | 176.50 | 175.06 | 12,840 |
| 2023-06-05 | 180.50 | 182.00 | 177.50 | 178.00 | 176.55 | 50,924 |
| 2023-06-02 | 185.50 | 185.50 | 178.00 | 179.00 | 177.54 | 66,504 |
| 2023-06-01 | 185.00 | 186.00 | 181.50 | 183.00 | 181.51 | 22,974 |
| 2023-05-31 | 180.00 | 185.50 | 180.00 | 183.50 | 182.00 | 171,392 |
| 2023-05-30 | 184.00 | 184.00 | 181.00 | 182.50 | 181.01 | 36,061 |
| 2023-05-29 | 184.50 | 184.50 | 182.50 | 183.50 | 182.00 | 16,852 |
| 2023-05-26 | 183.50 | 184.50 | 181.00 | 183.50 | 182.00 | 39,441 |
| 2023-05-25 | 186.50 | 186.50 | 180.00 | 182.00 | 180.51 | 95,269 |
| 2023-05-24 | 175.00 | 191.50 | 175.00 | 185.00 | 183.49 | 142,566 |
| 2023-05-23 | 174.00 | 177.00 | 172.00 | 177.00 | 175.55 | 39,268 |
| 2023-05-22 | 171.00 | 174.50 | 170.00 | 174.50 | 173.07 | 38,506 |
| 2023-05-19 | 174.50 | 174.50 | 169.00 | 170.50 | 169.11 | 34,110 |
| 2023-05-18 | 173.50 | 176.00 | 172.50 | 174.50 | 173.07 | 32,359 |
| 2023-05-17 | 174.00 | 175.50 | 174.00 | 174.50 | 173.07 | 9,513 |
| 2023-05-16 | 179.50 | 180.00 | 166.50 | 173.50 | 172.08 | 59,483 |
| 2023-05-15 | 178.00 | 179.50 | 177.00 | 177.00 | 175.55 | 14,204 |
| 2023-05-12 | 186.00 | 186.00 | 175.00 | 177.00 | 175.55 | 86,075 |
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.