Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 281.50 | 281.50 | 266.00 | 271.00 | 270.73 | 610,006 |
| 2025-10-22 | 292.50 | 294.50 | 289.00 | 289.00 | 288.71 | 99,018 |
| 2025-10-21 | 288.00 | 295.00 | 288.00 | 295.00 | 294.70 | 87,105 |
| 2025-10-20 | 286.00 | 296.00 | 286.00 | 290.00 | 289.71 | 175,160 |
| 2025-10-17 | 286.00 | 289.50 | 286.00 | 286.00 | 285.71 | 66,000 |
| 2025-10-16 | 285.50 | 300.00 | 285.00 | 288.50 | 288.21 | 238,118 |
| 2025-10-15 | 277.50 | 282.00 | 274.50 | 280.00 | 279.72 | 190,000 |
| 2025-10-14 | 277.50 | 284.50 | 265.50 | 270.50 | 270.23 | 326,759 |
| 2025-10-13 | 263.50 | 279.50 | 263.50 | 277.50 | 277.22 | 209,160 |
| 2025-10-09 | 270.00 | 290.00 | 270.00 | 283.00 | 282.71 | 228,219 |
| 2025-10-08 | 268.00 | 273.00 | 266.50 | 272.00 | 271.72 | 196,150 |
| 2025-10-07 | 278.50 | 280.00 | 267.00 | 272.00 | 271.72 | 502,540 |
| 2025-10-03 | 285.00 | 293.00 | 280.00 | 282.00 | 281.71 | 797,841 |
| 2025-10-02 | 280.00 | 283.00 | 268.00 | 283.00 | 282.71 | 2,431,576 |
| 2025-10-01 | 244.50 | 257.50 | 244.50 | 257.50 | 257.24 | 1,001,080 |
| 2025-09-30 | 215.00 | 234.50 | 213.50 | 234.50 | 234.26 | 476,000 |
| 2025-09-29 | 213.50 | 213.50 | 213.50 | 213.50 | 213.28 | 0 |
| 2025-09-26 | 217.00 | 217.00 | 208.50 | 213.50 | 213.28 | 102,000 |
| 2025-09-25 | 217.50 | 220.00 | 216.00 | 217.50 | 217.28 | 45,159 |
| 2025-09-24 | 218.00 | 218.50 | 212.50 | 216.50 | 216.28 | 51,000 |
| 2025-09-23 | 215.50 | 220.50 | 215.50 | 217.00 | 216.78 | 101,000 |
| 2025-09-22 | 215.00 | 216.50 | 211.00 | 212.50 | 212.28 | 75,000 |
| 2025-09-19 | 207.50 | 216.00 | 207.00 | 211.50 | 211.29 | 153,000 |
| 2025-09-18 | 209.50 | 210.50 | 204.50 | 206.00 | 205.79 | 121,000 |
| 2025-09-17 | 214.50 | 215.00 | 206.00 | 206.00 | 205.79 | 234,050 |
| 2025-09-16 | 217.00 | 222.50 | 211.50 | 214.00 | 213.78 | 243,086 |
| 2025-09-15 | 218.50 | 222.50 | 217.00 | 217.00 | 216.78 | 153,110 |
| 2025-09-12 | 222.50 | 226.00 | 218.50 | 218.50 | 218.28 | 179,042 |
| 2025-09-11 | 234.50 | 235.00 | 222.50 | 222.50 | 222.27 | 319,431 |
| 2025-09-10 | 232.00 | 235.00 | 228.50 | 231.50 | 231.27 | 203,100 |
| 2025-09-09 | 229.00 | 235.00 | 219.00 | 231.00 | 230.77 | 378,089 |
| 2025-09-08 | 224.50 | 227.00 | 224.00 | 226.00 | 225.77 | 161,009 |
| 2025-09-05 | 220.00 | 228.50 | 220.00 | 225.00 | 224.77 | 232,005 |
| 2025-09-04 | 223.00 | 227.00 | 219.50 | 219.50 | 219.28 | 313,009 |
| 2025-09-03 | 224.50 | 225.00 | 218.50 | 219.50 | 219.28 | 352,146 |
| 2025-09-02 | 231.50 | 238.00 | 224.00 | 225.50 | 225.27 | 655,084 |
| 2025-09-01 | 226.00 | 231.50 | 220.50 | 228.00 | 227.77 | 416,235 |
| 2025-08-29 | 218.00 | 224.50 | 215.50 | 222.00 | 221.78 | 467,100 |
| 2025-08-28 | 215.00 | 220.00 | 215.00 | 216.50 | 216.28 | 203,000 |
| 2025-08-27 | 215.00 | 218.00 | 211.00 | 215.00 | 214.78 | 300,015 |
| 2025-08-26 | 217.00 | 220.00 | 211.00 | 212.50 | 212.28 | 462,776 |
| 2025-08-25 | 211.50 | 222.00 | 210.00 | 219.00 | 218.78 | 965,311 |
| 2025-08-22 | 203.00 | 218.00 | 203.00 | 208.00 | 207.79 | 1,106,370 |
| 2025-08-21 | 188.50 | 201.00 | 187.00 | 201.00 | 200.80 | 1,138,400 |
| 2025-08-20 | 183.00 | 187.50 | 177.00 | 183.00 | 182.81 | 222,106 |
| 2025-08-19 | 176.50 | 189.00 | 176.50 | 184.00 | 183.81 | 560,010 |
| 2025-08-18 | 176.50 | 176.50 | 171.50 | 173.50 | 173.32 | 150,144 |
| 2025-08-15 | 178.00 | 178.00 | 174.00 | 177.00 | 176.82 | 83,012 |
| 2025-08-14 | 176.00 | 178.00 | 174.00 | 177.50 | 177.32 | 143,105 |
| 2025-08-13 | 181.50 | 184.50 | 174.00 | 174.00 | 173.82 | 426,030 |
| 2025-08-12 | 185.00 | 194.50 | 182.50 | 183.50 | 183.31 | 670,173 |
| 2025-08-11 | 181.00 | 182.50 | 177.00 | 180.00 | 179.82 | 194,350 |
| 2025-08-08 | 178.50 | 184.50 | 172.50 | 180.00 | 179.82 | 469,900 |
| 2025-08-07 | 175.00 | 186.00 | 170.50 | 178.50 | 178.32 | 1,204,008 |
| 2025-08-06 | 155.00 | 171.00 | 155.00 | 171.00 | 170.83 | 838,002 |
| 2025-08-05 | 153.50 | 158.00 | 153.50 | 155.50 | 155.34 | 188,150 |
| 2025-08-04 | 148.50 | 154.00 | 147.50 | 153.00 | 152.85 | 56,000 |
| 2025-08-01 | 146.00 | 146.00 | 146.00 | 146.00 | 145.85 | 0 |
| 2025-07-31 | 148.00 | 148.00 | 146.00 | 146.00 | 145.85 | 31,120 |
| 2025-07-30 | 148.50 | 148.50 | 146.00 | 146.50 | 146.35 | 85,114 |
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.