Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 133.00 | 133.00 | 126.00 | 128.00 | 127.65 | 111,010 |
| 2025-05-02 | 130.50 | 130.50 | 128.00 | 129.00 | 128.65 | 40,000 |
| 2025-04-30 | 127.50 | 128.50 | 126.50 | 127.00 | 126.66 | 51,015 |
| 2025-04-29 | 124.00 | 130.00 | 124.00 | 128.00 | 127.65 | 77,155 |
| 2025-04-28 | 122.00 | 126.00 | 122.00 | 125.50 | 125.16 | 71,330 |
| 2025-04-25 | 119.50 | 123.00 | 119.00 | 121.50 | 121.17 | 117,009 |
| 2025-04-24 | 117.00 | 118.00 | 116.50 | 117.00 | 116.68 | 38,045 |
| 2025-04-23 | 115.50 | 116.00 | 114.00 | 115.50 | 115.19 | 59,100 |
| 2025-04-22 | 115.00 | 118.00 | 112.50 | 112.50 | 112.20 | 268,030 |
| 2025-04-21 | 121.00 | 121.50 | 117.50 | 118.00 | 117.68 | 168,000 |
| 2025-04-18 | 120.50 | 124.50 | 120.50 | 121.00 | 120.67 | 45,000 |
| 2025-04-17 | 121.50 | 123.00 | 120.00 | 120.50 | 120.17 | 95,002 |
| 2025-04-16 | 121.50 | 124.50 | 121.00 | 121.00 | 120.67 | 55,200 |
| 2025-04-15 | 122.00 | 126.00 | 122.00 | 122.00 | 121.67 | 132,200 |
| 2025-04-14 | 120.00 | 124.00 | 120.00 | 120.00 | 119.68 | 121,000 |
| 2025-04-11 | 115.50 | 120.00 | 113.50 | 119.50 | 119.18 | 97,004 |
| 2025-04-10 | 123.00 | 123.00 | 120.50 | 123.00 | 122.67 | 226,500 |
| 2025-04-09 | 116.50 | 119.00 | 108.50 | 112.00 | 111.70 | 429,091 |
| 2025-04-08 | 118.00 | 121.00 | 113.00 | 116.50 | 116.19 | 339,000 |
| 2025-04-07 | 120.00 | 122.00 | 120.00 | 120.00 | 119.68 | 362,230 |
| 2025-04-02 | 131.50 | 137.00 | 131.50 | 133.00 | 132.64 | 74,016 |
| 2025-04-01 | 132.00 | 132.00 | 130.50 | 131.00 | 130.65 | 117,001 |
| 2025-03-31 | 132.00 | 132.50 | 125.00 | 129.00 | 128.65 | 353,017 |
| 2025-03-28 | 147.50 | 150.00 | 138.00 | 138.50 | 138.13 | 329,118 |
| 2025-03-27 | 147.00 | 147.00 | 145.50 | 146.00 | 145.61 | 57,015 |
| 2025-03-26 | 147.50 | 147.50 | 145.50 | 146.00 | 145.61 | 15,000 |
| 2025-03-25 | 147.00 | 148.00 | 144.50 | 145.50 | 145.11 | 58,035 |
| 2025-03-24 | 146.00 | 148.00 | 145.00 | 146.50 | 146.10 | 63,000 |
| 2025-03-21 | 146.00 | 146.50 | 145.00 | 145.50 | 145.11 | 32,000 |
| 2025-03-20 | 145.00 | 147.00 | 145.00 | 145.00 | 144.61 | 38,019 |
| 2025-03-19 | 148.00 | 148.00 | 143.50 | 144.00 | 143.61 | 55,014 |
| 2025-03-18 | 147.00 | 149.00 | 146.50 | 146.50 | 146.10 | 63,012 |
| 2025-03-17 | 148.00 | 148.00 | 144.00 | 146.00 | 145.61 | 74,010 |
| 2025-03-14 | 142.50 | 146.00 | 138.50 | 146.00 | 145.61 | 171,211 |
| 2025-03-13 | 150.00 | 150.50 | 142.00 | 142.50 | 142.12 | 289,189 |
| 2025-03-12 | 151.50 | 153.00 | 146.50 | 148.00 | 147.60 | 287,053 |
| 2025-03-11 | 157.00 | 158.00 | 150.00 | 150.00 | 149.60 | 380,114 |
| 2025-03-10 | 159.50 | 168.50 | 156.50 | 158.00 | 157.57 | 790,205 |
| 2025-03-07 | 163.50 | 165.00 | 152.50 | 160.50 | 160.07 | 778,100 |
| 2025-03-06 | 145.00 | 161.50 | 145.00 | 161.50 | 161.06 | 900,000 |
| 2025-03-05 | 149.00 | 150.50 | 147.00 | 147.00 | 146.60 | 67,062 |
| 2025-03-04 | 150.50 | 150.50 | 144.50 | 149.00 | 148.60 | 174,000 |
| 2025-03-03 | 148.50 | 153.00 | 146.50 | 150.00 | 149.60 | 92,170 |
| 2025-02-27 | 151.00 | 153.00 | 147.50 | 149.00 | 148.60 | 105,000 |
| 2025-02-26 | 151.00 | 151.50 | 150.00 | 150.00 | 149.60 | 61,020 |
| 2025-02-25 | 156.00 | 156.00 | 150.50 | 151.00 | 150.59 | 141,110 |
| 2025-02-24 | 151.00 | 158.00 | 151.00 | 153.00 | 152.59 | 160,307 |
| 2025-02-21 | 155.50 | 158.50 | 150.50 | 151.00 | 150.59 | 233,496 |
| 2025-02-20 | 155.50 | 160.50 | 155.00 | 155.50 | 155.08 | 195,043 |
| 2025-02-19 | 156.00 | 158.50 | 154.50 | 155.00 | 154.58 | 156,310 |
| 2025-02-18 | 156.00 | 159.50 | 154.00 | 156.00 | 155.58 | 173,100 |
| 2025-02-17 | 146.00 | 163.00 | 146.00 | 156.00 | 155.58 | 518,050 |
| 2025-02-14 | 150.00 | 161.50 | 149.00 | 152.00 | 151.59 | 464,043 |
| 2025-02-13 | 148.00 | 151.50 | 147.50 | 149.00 | 148.60 | 181,055 |
| 2025-02-12 | 156.50 | 159.50 | 149.00 | 149.00 | 148.60 | 314,498 |
| 2025-02-11 | 158.00 | 164.00 | 155.00 | 156.50 | 156.08 | 508,063 |
| 2025-02-10 | 146.50 | 160.50 | 146.50 | 157.50 | 157.07 | 415,532 |
| 2025-02-07 | 148.50 | 152.50 | 146.50 | 146.50 | 146.10 | 410,276 |
| 2025-02-06 | 141.00 | 155.00 | 138.50 | 151.00 | 150.59 | 600,231 |
| 2025-02-05 | 128.50 | 141.00 | 128.50 | 141.00 | 140.62 | 188,000 |
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.