Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 269.00 | 274.00 | 269.00 | 272.00 | 271.72 | 110,000 |
| 2026-01-19 | 266.00 | 271.50 | 263.50 | 267.00 | 266.73 | 106,000 |
| 2026-01-16 | 280.00 | 282.00 | 264.50 | 266.00 | 265.73 | 332,505 |
| 2026-01-15 | 274.00 | 283.00 | 272.50 | 279.50 | 279.22 | 115,000 |
| 2026-01-14 | 278.50 | 280.50 | 276.50 | 276.50 | 276.22 | 68,250 |
| 2026-01-13 | 279.00 | 282.50 | 276.50 | 278.00 | 277.72 | 75,000 |
| 2026-01-12 | 286.00 | 286.00 | 276.00 | 279.50 | 279.22 | 116,000 |
| 2026-01-09 | 277.50 | 281.50 | 276.00 | 281.00 | 280.72 | 80,000 |
| 2026-01-08 | 279.50 | 280.50 | 275.00 | 276.50 | 276.22 | 122,000 |
| 2026-01-07 | 278.50 | 286.50 | 276.50 | 278.00 | 277.72 | 188,200 |
| 2026-01-06 | 282.00 | 284.50 | 274.00 | 280.00 | 279.72 | 276,000 |
| 2026-01-05 | 305.00 | 305.00 | 279.00 | 279.00 | 278.72 | 381,545 |
| 2026-01-02 | 310.00 | 313.00 | 305.00 | 309.00 | 308.69 | 114,000 |
| 2025-12-31 | 302.00 | 308.00 | 300.50 | 304.00 | 303.69 | 131,100 |
| 2025-12-30 | 304.50 | 304.50 | 294.50 | 298.50 | 298.20 | 155,001 |
| 2025-12-29 | 311.00 | 311.00 | 300.00 | 307.00 | 306.69 | 198,101 |
| 2025-12-26 | 301.50 | 317.00 | 301.50 | 308.00 | 307.69 | 296,075 |
| 2025-12-24 | 295.00 | 311.50 | 295.00 | 303.50 | 303.19 | 449,022 |
| 2025-12-23 | 293.00 | 293.50 | 283.50 | 293.00 | 292.70 | 160,000 |
| 2025-12-22 | 290.00 | 295.50 | 287.50 | 288.00 | 287.71 | 135,000 |
| 2025-12-19 | 278.00 | 290.00 | 277.00 | 288.00 | 287.71 | 227,042 |
| 2025-12-18 | 273.50 | 283.00 | 272.00 | 274.50 | 274.22 | 128,000 |
| 2025-12-17 | 274.00 | 276.00 | 272.00 | 275.00 | 274.72 | 49,005 |
| 2025-12-16 | 275.00 | 276.00 | 268.00 | 272.00 | 271.72 | 69,000 |
| 2025-12-15 | 276.00 | 276.00 | 270.00 | 275.00 | 274.72 | 105,200 |
| 2025-12-12 | 278.00 | 281.50 | 276.00 | 279.50 | 279.22 | 121,000 |
| 2025-12-11 | 286.00 | 290.00 | 276.00 | 278.00 | 277.72 | 275,038 |
| 2025-12-10 | 303.00 | 303.00 | 285.00 | 288.00 | 287.71 | 382,504 |
| 2025-12-09 | 299.00 | 303.50 | 297.00 | 300.50 | 300.20 | 462,051 |
| 2025-12-08 | 287.50 | 298.50 | 286.00 | 297.50 | 297.20 | 664,501 |
| 2025-12-05 | 278.00 | 281.00 | 272.50 | 281.00 | 280.72 | 161,061 |
| 2025-12-04 | 274.00 | 286.00 | 270.00 | 278.00 | 277.72 | 228,000 |
| 2025-12-03 | 277.00 | 282.00 | 272.00 | 272.50 | 272.22 | 212,065 |
| 2025-12-02 | 269.00 | 276.50 | 267.00 | 275.00 | 274.72 | 174,016 |
| 2025-12-01 | 267.50 | 275.00 | 262.00 | 274.00 | 273.72 | 311,050 |
| 2025-11-28 | 258.00 | 261.00 | 253.00 | 259.50 | 259.24 | 133,000 |
| 2025-11-27 | 240.00 | 261.50 | 238.00 | 258.00 | 257.74 | 213,002 |
| 2025-11-26 | 235.00 | 245.50 | 235.00 | 238.00 | 237.76 | 171,000 |
| 2025-11-25 | 238.50 | 238.50 | 230.50 | 234.00 | 233.76 | 166,000 |
| 2025-11-24 | 225.50 | 228.50 | 224.00 | 228.00 | 227.77 | 177,000 |
| 2025-11-21 | 228.50 | 228.50 | 217.50 | 222.00 | 221.78 | 240,271 |
| 2025-11-20 | 233.50 | 235.50 | 231.50 | 232.00 | 231.77 | 102,000 |
| 2025-11-19 | 230.00 | 239.00 | 228.00 | 232.00 | 231.77 | 208,002 |
| 2025-11-18 | 243.50 | 244.00 | 230.00 | 230.50 | 230.27 | 364,009 |
| 2025-11-17 | 253.00 | 253.00 | 246.50 | 246.50 | 246.25 | 97,081 |
| 2025-11-14 | 255.00 | 258.00 | 252.50 | 252.50 | 252.24 | 59,024 |
| 2025-11-13 | 257.50 | 258.00 | 249.50 | 255.00 | 254.74 | 251,000 |
| 2025-11-12 | 260.50 | 264.50 | 259.00 | 259.00 | 258.74 | 96,060 |
| 2025-11-11 | 262.00 | 264.50 | 257.00 | 263.00 | 262.73 | 126,000 |
| 2025-11-10 | 278.50 | 278.50 | 256.50 | 257.00 | 256.74 | 547,300 |
| 2025-11-07 | 275.00 | 286.00 | 275.00 | 281.00 | 280.72 | 180,100 |
| 2025-11-06 | 275.00 | 278.50 | 272.00 | 275.00 | 274.72 | 58,032 |
| 2025-11-05 | 274.00 | 282.00 | 272.00 | 273.00 | 272.72 | 210,472 |
| 2025-11-04 | 274.50 | 290.50 | 274.00 | 277.00 | 276.72 | 423,000 |
| 2025-11-03 | 264.00 | 273.00 | 263.50 | 271.50 | 271.23 | 93,250 |
| 2025-10-31 | 272.00 | 273.00 | 261.50 | 264.00 | 263.73 | 154,284 |
| 2025-10-30 | 260.00 | 263.00 | 255.00 | 261.00 | 260.74 | 221,010 |
| 2025-10-29 | 268.00 | 270.00 | 255.50 | 258.00 | 257.74 | 228,887 |
| 2025-10-28 | 267.00 | 274.00 | 265.00 | 267.50 | 267.23 | 109,587 |
| 2025-10-27 | 267.00 | 270.00 | 259.00 | 269.50 | 269.23 | 301,005 |
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.