Alar Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	80.300	80.300	80.300	80.300	79.644	2,000
2022-11-02	80.100	80.100	80.100	80.100	79.446	1,000
2022-11-01	78.900	80.400	78.900	80.100	79.446	16,000
2022-10-31	78.900	79.300	78.700	79.000	78.355	33,156
2022-10-28	78.500	78.600	78.500	78.500	77.859	4,000
2022-10-27	78.100	79.000	77.800	78.200	77.561	49,020
2022-10-26	78.900	79.000	77.800	77.800	77.164	28,010
2022-10-25	78.000	79.900	77.700	78.100	77.462	23,000
2022-10-24	77.400	78.900	76.200	77.400	76.768	43,013
2022-10-21	77.000	82.900	76.700	77.000	76.371	70,516
2022-10-20	78.100	78.400	76.700	77.000	76.371	8,370
2022-10-19	81.600	82.000	77.900	78.400	77.760	27,500
2022-10-18	82.100	82.100	81.700	82.000	81.330	8,000
2022-10-17	81.700	82.300	81.600	81.900	81.231	12,000
2022-10-14	82.300	82.400	82.000	82.000	81.330	7,000
2022-10-13	82.200	82.200	81.400	81.400	80.735	8,400
2022-10-12	81.300	81.300	81.000	81.000	80.338	2,500
2022-10-11	82.100	82.100	80.700	80.700	80.041	1,500
2022-10-07	82.700	83.000	82.700	83.000	82.322	5,000
2022-10-06	83.400	83.500	81.000	83.200	82.520	38,660
2022-10-05	82.300	85.000	82.300	83.000	82.322	36,840
2022-10-04	81.700	82.800	81.000	81.000	80.338	12,000
2022-10-03	82.700	82.700	81.700	81.700	81.033	10,000
2022-09-30	84.000	84.000	81.300	82.300	81.628	16,050
2022-09-29	83.700	84.500	83.700	84.000	83.314	20,156
2022-09-28	86.000	86.000	82.000	82.000	81.330	36,686
2022-09-27	86.300	86.500	85.100	85.600	84.901	25,000
2022-09-26	89.000	89.000	87.100	87.200	86.488	25,010
2022-09-23	90.000	90.000	90.000	90.000	89.265	0
2022-09-22	90.000	90.000	90.000	90.000	89.265	0
2022-09-21	90.000	90.000	90.000	90.000	89.265	0
2022-09-20	90.000	90.000	90.000	90.000	89.265	0
2022-09-19	90.000	90.000	90.000	90.000	89.265	0
2022-09-16	89.000	90.000	89.000	90.000	89.265	4,000
2022-09-15	90.800	91.000	90.600	90.600	89.860	22,110
2022-09-14	91.000	91.000	90.200	90.500	89.761	22,000
2022-09-13	91.900	91.900	90.700	91.000	90.257	12,000
2022-09-12	90.200	92.000	87.000	91.000	90.257	18,011
2022-09-08	90.900	95.200	90.800	90.800	90.058	40,520
2022-09-07	91.500	91.500	89.700	90.000	89.265	55,150
2022-09-06	93.700	97.300	93.000	93.100	92.339	45,160
2022-09-05	96.500	96.900	95.000	96.000	95.216	6,505
2022-09-02	97.700	97.700	96.100	97.000	96.208	12,048
2022-09-01	97.700	97.700	97.400	97.400	96.604	9,000
2022-08-31	97.200	98.000	96.800	96.800	96.009	10,000
2022-08-30	96.500	98.000	96.500	96.500	95.712	33,080
2022-08-29	94.500	98.000	94.400	97.500	96.704	26,312
2022-08-26	97.200	98.400	97.200	98.100	97.299	43,308
2022-08-25	97.400	98.300	97.300	97.600	96.803	50,580
2022-08-24	96.800	98.300	96.800	97.900	97.100	27,000
2022-08-23	104.50	104.50	96.800	97.000	96.208	169,042
2022-08-22	101.50	108.00	101.00	105.00	104.14	98,157
2022-08-19	98.800	102.00	98.800	101.50	100.67	34,518
2022-08-18	100.50	108.00	98.100	101.00	100.17	109,312
2022-08-17	92.900	109.50	90.700	100.00	99.183	208,249
2022-08-16	90.600	90.600	89.800	90.200	89.463	31,720
2022-08-15	90.600	90.900	89.500	89.900	89.166	20,900
2022-08-12	88.900	92.300	88.900	90.200	89.463	79,401
2022-08-11	87.000	88.000	86.700	87.200	86.488	9,505
2022-08-10	87.000	87.000	86.000	86.900	86.190	14,200

← NewerPage 17 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.