Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 128.50 | 141.00 | 128.50 | 141.00 | 140.62 | 188,000 |
| 2025-02-04 | 128.50 | 131.00 | 127.50 | 128.50 | 128.15 | 95,000 |
| 2025-02-03 | 125.00 | 130.00 | 124.00 | 126.50 | 126.16 | 151,110 |
| 2025-01-22 | 127.00 | 127.50 | 122.50 | 126.00 | 125.66 | 141,000 |
| 2025-01-21 | 125.00 | 126.50 | 124.50 | 125.50 | 125.16 | 60,000 |
| 2025-01-20 | 125.50 | 126.50 | 123.00 | 125.00 | 124.66 | 145,000 |
| 2025-01-17 | 129.50 | 131.00 | 124.50 | 126.00 | 125.66 | 202,000 |
| 2025-01-16 | 134.00 | 134.00 | 129.00 | 129.00 | 128.65 | 92,000 |
| 2025-01-15 | 134.00 | 135.00 | 131.00 | 131.50 | 131.15 | 68,000 |
| 2025-01-14 | 130.00 | 139.00 | 130.00 | 135.00 | 134.64 | 203,000 |
| 2025-01-13 | 131.00 | 132.00 | 127.00 | 128.50 | 128.15 | 170,000 |
| 2025-01-10 | 135.50 | 135.50 | 133.00 | 134.00 | 133.64 | 91,000 |
| 2025-01-09 | 139.00 | 139.00 | 134.00 | 135.00 | 134.64 | 102,000 |
| 2025-01-08 | 138.00 | 139.00 | 137.00 | 138.50 | 138.13 | 45,000 |
| 2025-01-07 | 140.50 | 141.00 | 137.50 | 137.50 | 137.13 | 94,000 |
| 2025-01-06 | 133.50 | 140.00 | 133.50 | 139.50 | 139.12 | 223,000 |
| 2025-01-03 | 139.00 | 140.00 | 132.00 | 132.50 | 132.14 | 374,000 |
| 2025-01-02 | 142.00 | 143.50 | 138.50 | 139.00 | 138.62 | 92,000 |
| 2024-12-31 | 140.50 | 141.50 | 139.00 | 141.50 | 141.12 | 71,000 |
| 2024-12-30 | 142.00 | 144.00 | 139.50 | 140.00 | 139.62 | 87,000 |
| 2024-12-27 | 144.00 | 145.00 | 141.00 | 143.00 | 142.61 | 85,000 |
| 2024-12-26 | 145.00 | 145.50 | 142.00 | 144.00 | 143.61 | 137,000 |
| 2024-12-25 | 144.50 | 146.00 | 141.00 | 144.00 | 143.61 | 153,000 |
| 2024-12-24 | 142.50 | 146.00 | 141.00 | 141.00 | 140.62 | 275,000 |
| 2024-12-23 | 139.00 | 143.50 | 138.50 | 140.00 | 139.62 | 141,000 |
| 2024-12-20 | 138.50 | 140.00 | 136.50 | 137.00 | 136.63 | 76,000 |
| 2024-12-19 | 136.50 | 140.50 | 136.50 | 138.50 | 138.13 | 62,000 |
| 2024-12-18 | 135.50 | 140.00 | 135.50 | 140.00 | 139.62 | 129,000 |
| 2024-12-17 | 141.50 | 141.50 | 135.00 | 137.00 | 136.63 | 317,000 |
| 2024-12-16 | 152.50 | 154.00 | 141.00 | 141.50 | 141.12 | 330,000 |
| 2024-12-13 | 149.00 | 149.00 | 146.00 | 146.00 | 145.61 | 121,000 |
| 2024-12-12 | 149.50 | 150.50 | 148.50 | 149.50 | 149.10 | 58,000 |
| 2024-12-11 | 148.50 | 150.00 | 147.50 | 149.00 | 148.60 | 69,000 |
| 2024-12-10 | 150.50 | 156.00 | 147.50 | 148.50 | 148.10 | 220,000 |
| 2024-12-09 | 147.50 | 148.00 | 144.50 | 146.00 | 145.61 | 236,000 |
| 2024-12-06 | 153.00 | 159.00 | 148.00 | 148.00 | 147.60 | 208,000 |
| 2024-12-05 | 154.00 | 154.50 | 152.00 | 152.00 | 151.59 | 201,000 |
| 2024-12-04 | 153.50 | 155.00 | 153.00 | 153.00 | 152.59 | 85,000 |
| 2024-12-03 | 154.50 | 156.00 | 153.00 | 153.50 | 153.09 | 82,000 |
| 2024-12-02 | 160.00 | 160.00 | 154.00 | 154.50 | 154.08 | 160,000 |
| 2024-11-29 | 152.50 | 163.00 | 150.50 | 160.00 | 159.57 | 427,000 |
| 2024-11-28 | 150.50 | 151.50 | 147.00 | 151.50 | 151.09 | 156,000 |
| 2024-11-27 | 153.00 | 154.50 | 150.00 | 150.00 | 149.60 | 97,000 |
| 2024-11-26 | 151.50 | 153.50 | 150.50 | 152.00 | 151.59 | 117,000 |
| 2024-11-25 | 154.50 | 156.50 | 151.50 | 151.50 | 151.09 | 802,000 |
| 2024-11-22 | 153.50 | 154.00 | 151.00 | 152.00 | 151.59 | 58,000 |
| 2024-11-21 | 156.00 | 156.00 | 151.50 | 151.50 | 151.09 | 93,000 |
| 2024-11-20 | 151.50 | 157.00 | 149.50 | 153.00 | 152.59 | 244,018 |
| 2024-11-19 | 147.00 | 151.00 | 145.00 | 149.50 | 149.10 | 113,000 |
| 2024-11-18 | 150.00 | 150.00 | 144.50 | 145.00 | 144.61 | 109,000 |
| 2024-11-15 | 146.00 | 151.50 | 144.00 | 150.00 | 149.60 | 175,000 |
| 2024-11-14 | 148.50 | 150.00 | 143.00 | 145.50 | 145.11 | 265,000 |
| 2024-11-13 | 151.00 | 152.00 | 146.00 | 148.50 | 148.10 | 403,000 |
| 2024-11-12 | 164.00 | 164.00 | 152.00 | 152.00 | 151.59 | 418,000 |
| 2024-11-11 | 170.00 | 172.00 | 163.50 | 164.00 | 163.56 | 195,000 |
| 2024-11-08 | 167.00 | 173.50 | 166.00 | 167.00 | 166.55 | 247,000 |
| 2024-11-07 | 165.00 | 168.50 | 163.00 | 164.00 | 163.56 | 124,000 |
| 2024-11-06 | 164.00 | 167.00 | 163.50 | 163.50 | 163.06 | 90,000 |
| 2024-11-05 | 164.00 | 166.50 | 163.50 | 163.50 | 163.06 | 93,000 |
| 2024-11-04 | 167.00 | 169.50 | 165.00 | 165.00 | 164.55 | 139,000 |
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.