Alar Pharmaceuticals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	141.00	149.00	140.50	141.50	140.34	288,284
2023-02-07	140.50	142.50	140.00	140.50	139.35	67,451
2023-02-06	142.50	142.50	139.50	139.50	138.36	77,855
2023-02-03	141.50	144.50	140.00	144.00	142.82	131,810
2023-02-02	145.50	147.50	144.00	145.00	143.82	116,885
2023-02-01	147.00	149.50	144.50	146.50	145.30	301,328
2023-01-31	144.00	149.50	141.50	149.00	147.78	232,686
2023-01-30	140.00	144.50	136.50	141.50	140.34	640,559
2023-01-17	129.50	145.50	127.50	140.50	139.35	456,003
2023-01-16	130.00	130.50	127.00	130.00	128.94	129,877
2023-01-13	127.50	132.50	127.50	129.00	127.95	129,984
2023-01-12	128.50	129.00	125.50	127.00	125.96	79,980
2023-01-11	129.00	130.00	126.00	128.00	126.95	183,531
2023-01-10	125.50	131.00	125.50	128.50	127.45	418,963
2023-01-09	115.50	126.00	115.50	124.50	123.48	476,308
2023-01-06	114.50	115.50	114.00	114.00	113.07	69,091
2023-01-05	115.00	116.00	109.50	114.00	113.07	107,386
2023-01-04	115.00	117.00	112.00	114.00	113.07	92,471
2023-01-03	115.50	123.00	115.00	116.00	115.05	388,523
2022-12-30	113.00	117.00	113.00	114.50	113.56	147,961
2022-12-29	113.00	114.00	111.50	112.00	111.09	70,700
2022-12-28	111.50	117.00	111.50	113.00	112.08	63,601
2022-12-27	113.00	113.00	102.00	112.00	111.09	52,100
2022-12-26	113.00	115.00	113.00	114.00	113.07	19,300
2022-12-23	111.50	115.50	110.00	114.00	113.07	51,500
2022-12-22	112.50	113.00	110.50	112.50	111.58	40,540
2022-12-21	112.50	115.50	111.50	113.00	112.08	52,893
2022-12-20	105.00	115.00	105.00	108.50	107.61	85,029
2022-12-19	104.00	106.00	104.00	105.00	104.14	12,500
2022-12-16	102.00	105.00	102.00	104.00	103.15	22,000
2022-12-15	104.50	104.50	102.00	102.50	101.66	7,600
2022-12-14	104.00	105.00	104.00	104.50	103.65	10,500
2022-12-13	105.00	105.00	103.50	104.00	103.15	31,247
2022-12-12	102.50	103.50	102.00	103.50	102.65	15,000
2022-12-09	105.00	105.00	102.00	102.00	101.17	26,700
2022-12-08	104.50	104.50	104.00	104.00	103.15	9,000
2022-12-07	103.00	103.50	101.50	103.00	102.16	24,220
2022-12-06	108.50	108.50	102.00	102.00	101.17	43,021
2022-12-05	109.00	109.00	109.00	109.00	108.11	6,500
2022-12-02	105.00	108.50	105.00	106.50	105.63	29,060
2022-12-01	110.00	110.00	105.50	106.50	105.63	49,530
2022-11-30	107.00	110.00	105.50	106.00	105.13	38,720
2022-11-29	106.00	106.50	103.50	105.00	104.14	44,600
2022-11-28	108.50	114.00	105.00	107.00	106.13	133,887
2022-11-25	101.50	109.50	97.400	109.00	108.11	262,724
2022-11-24	92.200	102.00	91.500	96.900	96.108	97,605
2022-11-23	89.000	95.300	89.000	91.800	91.050	36,520
2022-11-22	88.100	89.400	88.100	88.900	88.174	29,000
2022-11-21	88.500	88.500	88.000	88.100	87.380	32,000
2022-11-18	86.300	88.900	86.100	88.300	87.579	74,000
2022-11-17	86.300	86.300	85.700	85.800	85.099	9,850
2022-11-16	86.400	86.600	85.400	86.000	85.297	13,000
2022-11-15	86.800	86.800	84.900	85.600	84.901	31,000
2022-11-14	86.400	86.400	86.400	86.400	85.694	2,000
2022-11-11	87.500	87.700	86.000	86.000	85.297	28,000
2022-11-10	85.100	88.900	85.100	87.500	86.785	15,200
2022-11-09	82.900	84.500	82.900	84.500	83.810	26,000
2022-11-08	84.600	87.300	83.000	83.200	82.520	70,850
2022-11-07	79.800	82.300	79.800	82.000	81.330	59,800
2022-11-04	81.000	81.000	80.000	80.300	79.644	40,000

← NewerPage 16 of 21 · 1,221 trading daysOlder →

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.