Alar Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	50.200	50.200	50.000	50.200	49.790	24,150
2022-02-14	49.900	50.000	49.500	49.800	49.393	22,000
2022-02-11	49.900	50.000	49.500	49.550	49.145	25,020
2022-02-10	50.000	50.200	49.700	49.800	49.393	29,000
2022-02-09	46.800	50.200	46.800	50.000	49.592	48,250
2022-02-08	46.400	46.750	46.400	46.750	46.368	7,000
2022-02-07	45.000	46.600	45.000	46.600	46.219	6,051
2022-01-26	44.350	44.400	44.000	44.400	44.037	16,000
2022-01-25	43.600	43.600	43.600	43.600	43.244	2,000
2022-01-24	43.950	43.950	43.950	43.950	43.591	0
2022-01-21	43.950	43.950	43.950	43.950	43.591	1,000
2022-01-20	44.400	44.400	44.400	44.400	44.037	1,000
2022-01-19	44.400	44.400	44.400	44.400	44.037	3,000
2022-01-18	44.400	44.400	44.400	44.400	44.037	0
2022-01-17	44.400	44.400	44.400	44.400	44.037	1,000
2022-01-14	44.550	45.000	44.400	44.500	44.137	20,000
2022-01-13	44.050	45.100	44.050	45.100	44.732	9,000
2022-01-12	45.000	45.000	45.000	45.000	44.632	6,000
2022-01-11	45.000	45.000	45.000	45.000	44.632	0
2022-01-10	45.000	45.000	45.000	45.000	44.632	3,000
2022-01-07	45.100	45.450	45.100	45.450	45.079	4,250
2022-01-06	46.100	46.100	46.100	46.100	45.723	0
2022-01-05	46.100	46.100	46.100	46.100	45.723	0
2022-01-04	45.700	46.100	45.650	46.100	45.723	7,000
2022-01-03	46.250	46.250	46.000	46.150	45.773	13,000
2021-12-30	45.850	47.000	45.850	47.000	46.616	9,000
2021-12-29	45.850	45.950	45.750	45.750	45.376	11,000
2021-12-28	45.500	45.500	45.500	45.500	45.128	0
2021-12-27	45.350	45.950	45.350	45.500	45.128	18,000
2021-12-24	45.900	46.150	45.750	46.050	45.674	17,020
2021-12-23	45.500	45.500	45.500	45.500	45.128	0
2021-12-22	46.050	46.250	45.500	45.500	45.128	18,250
2021-12-21	46.150	46.250	46.150	46.150	45.773	12,000
2021-12-20	46.000	46.150	46.000	46.000	45.624	24,100
2021-12-17	46.000	46.000	46.000	46.000	45.624	2,000
2021-12-16	46.150	46.150	46.150	46.150	45.773	0
2021-12-15	46.300	46.300	46.000	46.150	45.773	12,000
2021-12-14	46.350	46.350	46.150	46.150	45.773	4,000
2021-12-13	46.500	46.500	46.000	46.500	46.120	8,022
2021-12-10	47.250	47.300	46.450	46.600	46.219	45,000
2021-12-09	47.250	47.250	47.250	47.250	46.864	500
2021-12-08	47.600	47.600	47.550	47.550	47.162	1,021
2021-12-07	48.050	48.250	48.000	48.000	47.608	36,039
2021-12-06	49.150	49.150	49.150	49.150	48.749	0
2021-12-03	49.150	49.150	49.150	49.150	48.749	0
2021-12-02	49.150	49.150	49.150	49.150	48.749	0
2021-12-01	49.150	49.150	49.150	49.150	48.749	0
2021-11-30	49.150	49.150	49.150	49.150	48.749	170
2021-11-29	49.850	49.850	49.850	49.850	49.443	0
2021-11-26	49.850	49.850	49.850	49.850	49.443	0
2021-11-25	49.850	49.850	49.850	49.850	49.443	1
2021-11-24	47.950	48.000	47.950	48.000	47.608	4,000
2021-11-23	47.750	47.850	45.600	47.850	47.459	18,001
2021-11-22	47.850	47.900	47.600	47.900	47.509	12,115
2021-11-19	48.300	48.450	48.050	48.150	47.757	52,010
2021-11-18	49.600	49.700	48.400	48.800	48.401	16,063
2021-11-17	49.550	49.800	49.350	49.550	49.145	40,000
2021-11-16	51.100	51.100	48.700	50.000	49.592	56,050
2021-11-15	52.600	52.800	51.800	52.000	51.575	33,000
2021-11-12	52.800	52.900	52.600	52.800	52.369	15,000

← NewerPage 20 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.