Alar Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	45.000	45.000	45.000	45.000	44.632	5,000
2022-05-13	44.850	44.850	44.850	44.850	44.484	0
2022-05-12	45.000	45.000	44.850	44.850	44.484	8,000
2022-05-11	43.900	45.150	43.900	45.150	44.781	1,200
2022-05-10	46.050	46.050	46.000	46.000	45.624	7,000
2022-05-09	48.000	48.000	48.000	48.000	47.608	0
2022-05-06	45.450	48.200	45.300	48.000	47.608	27,000
2022-05-05	45.000	45.600	45.000	45.000	44.632	4,601
2022-05-04	45.000	45.000	45.000	45.000	44.632	3,000
2022-05-03	45.050	45.050	45.050	45.050	44.682	1,000
2022-04-29	45.300	45.300	45.300	45.300	44.930	0
2022-04-28	45.450	45.450	45.300	45.300	44.930	6,000
2022-04-27	45.700	45.700	45.000	45.050	44.682	40,000
2022-04-26	45.150	45.150	45.150	45.150	44.781	0
2022-04-25	46.150	46.150	45.000	45.150	44.781	15,200
2022-04-22	46.000	46.950	46.000	46.950	46.567	14,310
2022-04-21	45.850	45.850	45.850	45.850	45.475	50
2022-04-20	46.000	46.450	45.750	46.300	45.922	27,100
2022-04-19	46.650	46.650	46.050	46.200	45.823	4,028
2022-04-18	47.150	47.150	47.150	47.150	46.765	100
2022-04-15	47.950	47.950	47.300	47.300	46.914	8,003
2022-04-14	49.200	49.200	45.350	47.850	47.459	49,500
2022-04-13	49.850	49.850	49.050	49.200	48.798	9,578
2022-04-12	50.000	50.200	49.650	49.800	49.393	25,115
2022-04-11	49.000	49.850	49.000	49.850	49.443	4,000
2022-04-08	49.550	49.550	49.550	49.550	49.145	0
2022-04-07	49.550	49.550	49.550	49.550	49.145	0
2022-04-06	49.450	49.550	49.450	49.550	49.145	4,000
2022-04-01	50.200	50.200	48.800	48.900	48.501	33,000
2022-03-31	52.400	52.400	49.950	50.100	49.691	15,140
2022-03-30	50.100	50.400	50.000	50.400	49.988	23,002
2022-03-29	52.000	52.000	52.000	52.000	51.575	0
2022-03-28	52.600	52.600	51.800	52.000	51.575	13,000
2022-03-25	52.600	52.600	52.600	52.600	52.170	1,060
2022-03-24	53.000	53.500	53.000	53.500	53.063	16,060
2022-03-23	54.500	55.300	53.400	53.600	53.162	90,000
2022-03-22	48.000	54.900	48.000	54.000	53.559	178,153
2022-03-21	47.850	48.200	47.850	47.950	47.558	30,000
2022-03-18	48.100	48.100	48.100	48.100	47.707	100
2022-03-17	48.250	48.250	48.250	48.250	47.856	0
2022-03-16	48.250	48.300	48.100	48.250	47.856	13,000
2022-03-15	48.300	48.300	48.300	48.300	47.905	2,000
2022-03-14	48.400	49.850	48.400	48.450	48.054	12,251
2022-03-11	49.950	49.950	49.950	49.950	49.542	0
2022-03-10	49.950	49.950	49.950	49.950	49.542	0
2022-03-09	49.950	49.950	49.950	49.950	49.542	2,000
2022-03-08	49.350	49.500	49.150	49.300	48.897	16,050
2022-03-07	49.900	50.000	49.850	49.850	49.443	14,680
2022-03-04	50.400	50.600	50.200	50.300	49.889	18,000
2022-03-03	51.000	51.600	51.000	51.600	51.179	2,000
2022-03-02	51.400	51.500	51.400	51.500	51.079	9,000
2022-03-01	52.000	52.000	51.800	51.800	51.377	35,150
2022-02-25	51.800	52.200	51.800	52.200	51.774	26,501
2022-02-24	52.700	52.700	51.800	52.000	51.575	18,001
2022-02-23	53.100	53.200	52.400	52.600	52.170	42,000
2022-02-22	54.300	54.300	52.600	54.000	53.559	87,000
2022-02-21	51.500	55.200	51.500	53.100	52.666	86,552
2022-02-18	50.200	52.100	50.200	51.300	50.881	60,000
2022-02-17	50.500	50.500	50.500	50.500	50.088	0
2022-02-16	50.000	50.500	50.000	50.500	50.088	20,000

← NewerPage 19 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.