Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 184.50 | 191.00 | 179.00 | 184.50 | 182.99 | 145,319 |
| 2023-05-10 | 168.00 | 189.00 | 167.00 | 187.50 | 185.97 | 183,593 |
| 2023-05-09 | 166.00 | 168.50 | 165.00 | 167.00 | 165.64 | 17,452 |
| 2023-05-08 | 166.00 | 169.00 | 165.00 | 168.00 | 166.63 | 28,736 |
| 2023-05-05 | 161.50 | 164.50 | 161.50 | 164.50 | 163.16 | 20,060 |
| 2023-05-04 | 164.50 | 164.50 | 161.00 | 163.00 | 161.67 | 40,588 |
| 2023-05-03 | 168.00 | 168.50 | 165.00 | 166.00 | 164.64 | 33,647 |
| 2023-05-02 | 157.00 | 165.00 | 155.00 | 163.50 | 162.16 | 61,583 |
| 2023-04-28 | 156.00 | 156.50 | 154.00 | 156.00 | 154.73 | 27,233 |
| 2023-04-27 | 155.50 | 157.50 | 152.00 | 156.50 | 155.22 | 110,018 |
| 2023-04-26 | 164.00 | 164.00 | 152.00 | 156.50 | 155.22 | 126,366 |
| 2023-04-25 | 171.00 | 172.00 | 160.50 | 160.50 | 159.19 | 130,035 |
| 2023-04-24 | 170.50 | 171.00 | 169.00 | 169.00 | 167.62 | 14,077 |
| 2023-04-21 | 179.00 | 179.00 | 164.00 | 171.00 | 169.60 | 131,092 |
| 2023-04-20 | 183.00 | 183.00 | 176.00 | 178.00 | 176.55 | 59,810 |
| 2023-04-19 | 185.00 | 185.00 | 181.50 | 182.00 | 180.51 | 24,389 |
| 2023-04-18 | 177.00 | 187.00 | 177.00 | 183.00 | 181.51 | 137,313 |
| 2023-04-17 | 177.00 | 179.00 | 176.50 | 177.00 | 175.55 | 22,626 |
| 2023-04-14 | 178.50 | 179.00 | 174.00 | 175.50 | 174.07 | 60,631 |
| 2023-04-13 | 180.00 | 180.50 | 175.00 | 177.00 | 175.55 | 64,025 |
| 2023-04-12 | 183.00 | 183.50 | 176.50 | 180.00 | 178.53 | 187,171 |
| 2023-04-11 | 188.00 | 188.00 | 181.50 | 182.00 | 180.51 | 146,700 |
| 2023-04-10 | 188.50 | 189.00 | 184.50 | 186.00 | 184.48 | 118,606 |
| 2023-04-07 | 187.50 | 193.50 | 186.50 | 187.50 | 185.97 | 64,749 |
| 2023-04-06 | 185.50 | 187.50 | 185.00 | 187.00 | 185.47 | 101,855 |
| 2023-03-31 | 186.00 | 187.50 | 184.00 | 185.00 | 183.49 | 43,688 |
| 2023-03-30 | 186.00 | 196.00 | 186.00 | 187.00 | 185.47 | 141,548 |
| 2023-03-29 | 184.50 | 185.00 | 180.00 | 185.00 | 183.49 | 75,971 |
| 2023-03-28 | 187.50 | 187.50 | 182.00 | 184.00 | 182.50 | 60,648 |
| 2023-03-27 | 189.00 | 189.00 | 184.00 | 185.00 | 183.49 | 33,552 |
| 2023-03-24 | 191.00 | 191.00 | 187.00 | 188.00 | 186.46 | 91,734 |
| 2023-03-23 | 184.50 | 192.00 | 183.50 | 190.00 | 188.45 | 132,818 |
| 2023-03-22 | 192.00 | 194.00 | 187.50 | 187.50 | 185.97 | 68,240 |
| 2023-03-21 | 178.50 | 193.50 | 178.00 | 192.00 | 190.43 | 231,805 |
| 2023-03-20 | 181.00 | 181.00 | 175.00 | 178.00 | 176.55 | 58,694 |
| 2023-03-17 | 181.00 | 183.50 | 177.00 | 181.00 | 179.52 | 129,451 |
| 2023-03-16 | 190.00 | 190.00 | 177.00 | 181.50 | 180.02 | 255,570 |
| 2023-03-15 | 188.00 | 198.50 | 184.50 | 189.00 | 187.46 | 182,459 |
| 2023-03-14 | 190.50 | 191.00 | 185.00 | 188.00 | 186.46 | 123,694 |
| 2023-03-13 | 189.50 | 193.50 | 188.50 | 191.00 | 189.44 | 143,421 |
| 2023-03-10 | 191.50 | 199.50 | 188.50 | 189.50 | 187.95 | 266,793 |
| 2023-03-09 | 195.50 | 197.00 | 187.00 | 194.00 | 192.42 | 306,389 |
| 2023-03-08 | 193.00 | 207.50 | 179.50 | 197.00 | 195.39 | 466,543 |
| 2023-03-07 | 191.00 | 198.50 | 189.00 | 193.00 | 191.42 | 363,706 |
| 2023-03-06 | 209.00 | 214.50 | 172.50 | 189.00 | 187.46 | 1,055,170 |
| 2023-03-03 | 190.00 | 209.50 | 185.00 | 206.00 | 204.32 | 409,945 |
| 2023-03-02 | 217.00 | 220.00 | 178.00 | 188.00 | 186.46 | 669,598 |
| 2023-03-01 | 197.00 | 221.00 | 197.00 | 217.00 | 215.23 | 589,104 |
| 2023-02-24 | 192.00 | 201.50 | 185.00 | 198.00 | 196.38 | 715,771 |
| 2023-02-23 | 154.00 | 201.00 | 153.00 | 192.50 | 190.93 | 819,543 |
| 2023-02-22 | 152.00 | 155.50 | 152.00 | 154.00 | 152.74 | 391,958 |
| 2023-02-21 | 151.50 | 156.50 | 149.00 | 151.50 | 150.26 | 368,743 |
| 2023-02-20 | 140.00 | 156.00 | 139.50 | 150.50 | 149.27 | 387,944 |
| 2023-02-17 | 140.00 | 141.50 | 140.00 | 140.00 | 138.86 | 95,255 |
| 2023-02-16 | 139.50 | 141.50 | 139.00 | 140.00 | 138.86 | 96,108 |
| 2023-02-15 | 144.50 | 145.00 | 139.50 | 139.50 | 138.36 | 178,839 |
| 2023-02-14 | 144.00 | 145.50 | 142.00 | 144.00 | 142.82 | 56,285 |
| 2023-02-13 | 144.50 | 148.50 | 143.50 | 145.50 | 144.31 | 96,692 |
| 2023-02-10 | 140.00 | 147.50 | 140.00 | 144.50 | 143.32 | 190,794 |
| 2023-02-09 | 140.00 | 141.50 | 138.50 | 141.00 | 139.85 | 160,212 |
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.