Alar Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	87.700	89.000	87.500	88.100	87.380	93,360
2022-08-08	87.100	88.300	86.100	87.900	87.182	84,136
2022-08-05	85.000	92.700	85.000	89.000	88.273	147,871
2022-08-04	84.000	84.000	82.700	83.700	83.016	45,701
2022-08-03	86.000	86.000	82.000	84.000	83.314	103,278
2022-08-02	87.000	87.200	84.700	85.400	84.702	96,951
2022-08-01	87.000	88.900	86.600	87.200	86.488	108,325
2022-07-29	86.000	87.900	85.600	85.600	84.901	120,220
2022-07-28	88.200	89.600	83.700	84.200	83.512	211,138
2022-07-27	80.900	89.800	80.700	88.700	87.975	359,881
2022-07-26	82.000	84.600	79.600	80.600	79.942	206,000
2022-07-25	78.600	83.000	78.600	80.100	79.446	169,251
2022-07-22	77.500	79.700	77.500	78.100	77.462	128,951
2022-07-21	82.000	82.000	77.100	78.300	77.660	175,406
2022-07-20	81.300	85.900	80.300	82.900	82.223	229,957
2022-07-19	77.700	83.200	77.700	81.000	80.338	144,081
2022-07-18	71.900	80.300	71.900	78.400	77.760	190,100
2022-07-15	72.500	72.800	71.500	71.700	71.114	18,153
2022-07-14	73.000	74.200	71.800	72.600	72.007	117,398
2022-07-13	73.800	75.200	70.600	72.700	72.106	122,554
2022-07-12	67.800	75.200	67.800	73.000	72.404	194,859
2022-07-11	66.400	69.300	66.400	67.700	67.147	82,470
2022-07-08	77.800	79.000	64.800	68.300	67.742	234,964
2022-07-07	74.700	80.000	69.600	77.700	77.065	197,749
2022-07-06	62.300	81.300	62.300	74.000	73.396	398,757
2022-07-05	56.000	61.200	56.000	60.400	59.907	206,700
2022-07-04	53.100	55.500	53.100	54.500	54.055	115,000
2022-07-01	53.000	54.000	53.000	53.500	53.063	141,120
2022-06-30	51.600	54.200	51.400	53.600	53.162	154,255
2022-06-29	51.300	52.000	50.300	51.400	50.980	137,660
2022-06-28	47.000	51.700	47.000	50.900	50.484	171,050
2022-06-27	46.000	46.450	46.000	46.450	46.071	5,000
2022-06-24	45.000	45.000	45.000	45.000	44.632	0
2022-06-23	45.000	45.500	44.850	45.000	44.632	14,000
2022-06-22	45.450	45.600	45.450	45.600	45.228	1,030
2022-06-21	46.000	46.000	46.000	46.000	45.624	0
2022-06-20	46.350	46.350	46.000	46.000	45.624	7,000
2022-06-17	46.300	46.300	44.050	46.000	45.624	12,020
2022-06-16	46.750	46.750	46.750	46.750	46.368	0
2022-06-15	46.750	46.750	46.750	46.750	46.368	1,000
2022-06-14	46.600	46.600	46.600	46.600	46.219	1,000
2022-06-13	47.200	47.200	47.200	47.200	46.814	0
2022-06-10	47.200	47.200	47.200	47.200	46.814	4,000
2022-06-09	47.350	47.350	47.350	47.350	46.963	1,000
2022-06-08	47.500	47.600	47.300	47.600	47.211	6,000
2022-06-07	47.400	47.400	47.400	47.400	47.013	3,000
2022-06-06	47.450	47.450	47.450	47.450	47.062	2,000
2022-06-02	47.200	47.200	47.200	47.200	46.814	3,000
2022-06-01	46.000	47.350	46.000	47.350	46.963	25,000
2022-05-31	47.000	47.000	47.000	47.000	46.616	2,000
2022-05-30	45.000	46.000	44.900	46.000	45.624	11,040
2022-05-27	44.950	45.100	44.950	45.100	44.732	5,000
2022-05-26	44.650	44.750	44.600	44.600	44.236	11,000
2022-05-25	44.850	45.000	44.850	45.000	44.632	8,220
2022-05-24	45.000	45.000	45.000	45.000	44.632	1,000
2022-05-23	46.600	46.600	46.600	46.600	46.219	3,000
2022-05-20	46.550	46.550	46.550	46.550	46.170	1,000
2022-05-19	44.850	45.000	44.850	45.000	44.632	10,000
2022-05-18	46.000	46.000	46.000	46.000	45.624	1,000
2022-05-17	45.000	45.000	45.000	45.000	44.632	0

← NewerPage 18 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.