Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 150.00 | 150.00 | 147.00 | 148.00 | 147.85 | 36,017 |
| 2025-07-28 | 156.00 | 156.00 | 149.50 | 149.50 | 149.35 | 119,202 |
| 2025-07-25 | 155.50 | 155.50 | 153.50 | 154.50 | 154.34 | 40,013 |
| 2025-07-24 | 157.50 | 163.00 | 155.00 | 155.50 | 155.34 | 281,001 |
| 2025-07-23 | 151.00 | 157.00 | 151.00 | 155.50 | 155.34 | 170,351 |
| 2025-07-22 | 154.50 | 154.50 | 149.50 | 150.00 | 149.85 | 109,050 |
| 2025-07-21 | 153.00 | 155.00 | 150.50 | 154.00 | 153.84 | 176,152 |
| 2025-07-18 | 151.50 | 153.00 | 149.50 | 151.00 | 150.85 | 93,000 |
| 2025-07-17 | 151.00 | 151.50 | 149.50 | 150.50 | 150.35 | 104,060 |
| 2025-07-16 | 149.00 | 149.50 | 147.00 | 149.50 | 149.35 | 110,100 |
| 2025-07-15 | 143.50 | 147.50 | 143.50 | 147.50 | 147.35 | 97,043 |
| 2025-07-14 | 144.50 | 144.50 | 142.50 | 143.00 | 142.86 | 55,000 |
| 2025-07-11 | 151.00 | 151.00 | 144.50 | 144.50 | 144.35 | 176,037 |
| 2025-07-10 | 146.00 | 153.00 | 145.50 | 149.50 | 149.35 | 457,100 |
| 2025-07-09 | 142.00 | 146.00 | 141.00 | 145.00 | 144.85 | 135,000 |
| 2025-07-08 | 138.00 | 142.00 | 135.50 | 141.00 | 140.86 | 194,000 |
| 2025-07-07 | 141.50 | 141.50 | 137.50 | 138.00 | 137.86 | 34,000 |
| 2025-07-04 | 139.00 | 140.50 | 136.00 | 139.00 | 138.86 | 184,017 |
| 2025-07-03 | 140.50 | 141.50 | 138.50 | 139.00 | 138.86 | 71,019 |
| 2025-07-02 | 140.50 | 142.50 | 139.00 | 140.00 | 139.86 | 67,114 |
| 2025-07-01 | 140.00 | 141.50 | 139.00 | 141.00 | 140.86 | 41,000 |
| 2025-06-30 | 139.50 | 142.00 | 138.50 | 139.00 | 138.86 | 146,000 |
| 2025-06-27 | 144.00 | 144.00 | 139.50 | 140.00 | 139.86 | 109,184 |
| 2025-06-26 | 145.00 | 147.00 | 143.00 | 143.00 | 142.86 | 78,100 |
| 2025-06-25 | 143.00 | 151.50 | 141.50 | 145.00 | 144.85 | 446,000 |
| 2025-06-24 | 141.50 | 144.50 | 141.00 | 142.00 | 141.86 | 97,000 |
| 2025-06-23 | 141.00 | 143.00 | 137.50 | 143.00 | 142.86 | 144,000 |
| 2025-06-20 | 142.00 | 144.00 | 139.00 | 142.50 | 142.36 | 139,000 |
| 2025-06-19 | 145.00 | 149.50 | 141.50 | 142.00 | 141.86 | 135,218 |
| 2025-06-18 | 141.50 | 146.00 | 141.50 | 143.50 | 143.35 | 163,000 |
| 2025-06-17 | 140.50 | 144.50 | 140.50 | 142.00 | 141.86 | 88,009 |
| 2025-06-16 | 139.00 | 141.50 | 138.50 | 140.00 | 139.86 | 50,014 |
| 2025-06-13 | 142.50 | 143.00 | 140.00 | 141.00 | 140.86 | 86,000 |
| 2025-06-12 | 147.50 | 147.50 | 140.50 | 142.00 | 141.86 | 120,003 |
| 2025-06-11 | 143.50 | 145.50 | 142.00 | 145.00 | 144.85 | 132,074 |
| 2025-06-10 | 147.50 | 150.00 | 144.00 | 144.00 | 143.85 | 202,268 |
| 2025-06-09 | 150.50 | 151.00 | 146.00 | 148.00 | 147.60 | 221,030 |
| 2025-06-06 | 153.00 | 158.00 | 150.50 | 150.50 | 150.09 | 273,226 |
| 2025-06-05 | 148.00 | 161.00 | 148.00 | 158.00 | 157.57 | 673,001 |
| 2025-06-04 | 143.00 | 147.00 | 142.50 | 146.50 | 146.10 | 57,000 |
| 2025-06-03 | 145.50 | 146.00 | 142.50 | 142.50 | 142.12 | 44,473 |
| 2025-06-02 | 151.00 | 151.00 | 145.00 | 145.50 | 145.11 | 58,314 |
| 2025-05-29 | 144.50 | 152.00 | 143.50 | 149.50 | 149.10 | 127,800 |
| 2025-05-28 | 146.50 | 146.50 | 143.50 | 143.50 | 143.11 | 33,000 |
| 2025-05-27 | 148.00 | 148.00 | 143.50 | 145.00 | 144.61 | 73,000 |
| 2025-05-26 | 141.00 | 151.00 | 141.00 | 147.00 | 146.60 | 222,086 |
| 2025-05-23 | 140.50 | 145.00 | 140.00 | 140.00 | 139.62 | 25,000 |
| 2025-05-22 | 138.50 | 140.00 | 137.50 | 138.50 | 138.13 | 22,000 |
| 2025-05-21 | 139.50 | 142.50 | 137.50 | 139.50 | 139.12 | 65,028 |
| 2025-05-20 | 139.50 | 139.50 | 135.50 | 136.50 | 136.13 | 34,100 |
| 2025-05-19 | 139.00 | 140.00 | 136.50 | 136.50 | 136.13 | 35,000 |
| 2025-05-16 | 140.00 | 140.00 | 137.00 | 137.00 | 136.63 | 52,000 |
| 2025-05-15 | 142.50 | 142.50 | 138.00 | 139.50 | 139.12 | 67,000 |
| 2025-05-14 | 146.50 | 146.50 | 142.50 | 143.00 | 142.61 | 102,020 |
| 2025-05-13 | 143.50 | 148.00 | 143.50 | 145.00 | 144.61 | 125,000 |
| 2025-05-12 | 151.50 | 151.50 | 146.00 | 146.00 | 145.61 | 121,065 |
| 2025-05-09 | 145.00 | 148.50 | 143.50 | 146.50 | 146.10 | 199,050 |
| 2025-05-08 | 135.00 | 145.00 | 134.50 | 145.00 | 144.61 | 281,000 |
| 2025-05-07 | 133.50 | 133.50 | 129.00 | 132.00 | 131.64 | 60,000 |
| 2025-05-06 | 129.50 | 130.50 | 127.50 | 130.50 | 130.15 | 48,000 |
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.