Alar Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 165.00 | 170.00 | 161.50 | 170.00 | 169.54 | 92,000 |
| 2024-10-30 | 169.00 | 169.00 | 166.00 | 166.00 | 165.55 | 124,000 |
| 2024-10-29 | 176.00 | 176.00 | 168.50 | 169.00 | 168.54 | 194,000 |
| 2024-10-28 | 184.00 | 184.00 | 176.00 | 176.00 | 175.52 | 232,000 |
| 2024-10-25 | 178.00 | 191.00 | 178.00 | 183.00 | 182.51 | 622,000 |
| 2024-10-24 | 193.50 | 193.50 | 177.00 | 177.50 | 177.02 | 881,000 |
| 2024-10-23 | 175.00 | 184.00 | 174.50 | 184.00 | 183.50 | 363,000 |
| 2024-10-22 | 171.50 | 171.50 | 166.00 | 167.50 | 167.05 | 114,000 |
| 2024-10-21 | 170.00 | 170.50 | 168.50 | 170.00 | 169.54 | 72,000 |
| 2024-10-18 | 177.00 | 177.00 | 168.50 | 169.00 | 168.54 | 162,000 |
| 2024-10-17 | 169.00 | 178.00 | 168.50 | 173.50 | 173.03 | 252,000 |
| 2024-10-16 | 173.50 | 173.50 | 165.00 | 168.00 | 167.55 | 321,000 |
| 2024-10-15 | 174.00 | 176.00 | 171.00 | 172.50 | 172.03 | 195,000 |
| 2024-10-14 | 169.00 | 173.50 | 169.00 | 172.50 | 172.03 | 78,000 |
| 2024-10-11 | 174.50 | 174.50 | 170.00 | 171.50 | 171.04 | 193,000 |
| 2024-10-09 | 184.00 | 191.50 | 174.50 | 174.50 | 174.03 | 308,000 |
| 2024-10-08 | 182.50 | 182.50 | 177.00 | 180.00 | 179.51 | 98,000 |
| 2024-10-07 | 181.00 | 181.50 | 179.00 | 180.00 | 179.51 | 65,000 |
| 2024-10-04 | 185.00 | 185.50 | 178.00 | 178.50 | 178.02 | 100,000 |
| 2024-10-01 | 187.00 | 187.00 | 181.00 | 183.50 | 183.00 | 61,000 |
| 2024-09-30 | 186.00 | 187.50 | 181.50 | 181.50 | 181.01 | 74,000 |
| 2024-09-27 | 185.50 | 189.00 | 185.50 | 186.00 | 185.50 | 98,000 |
| 2024-09-26 | 191.00 | 195.50 | 185.00 | 185.50 | 185.00 | 168,000 |
| 2024-09-25 | 190.00 | 200.50 | 188.00 | 194.00 | 193.48 | 465,000 |
| 2024-09-24 | 183.50 | 187.00 | 180.00 | 187.00 | 186.50 | 167,000 |
| 2024-09-23 | 178.00 | 183.00 | 177.00 | 181.50 | 181.01 | 234,000 |
| 2024-09-20 | 186.50 | 186.50 | 177.50 | 177.50 | 177.02 | 191,000 |
| 2024-09-19 | 185.00 | 185.50 | 182.50 | 183.50 | 183.00 | 67,000 |
| 2024-09-18 | 182.50 | 186.00 | 181.50 | 181.50 | 181.01 | 136,000 |
| 2024-09-16 | 185.50 | 187.00 | 181.00 | 182.50 | 182.01 | 132,000 |
| 2024-09-13 | 186.00 | 189.00 | 186.00 | 187.00 | 186.50 | 78,000 |
| 2024-09-12 | 186.00 | 194.50 | 186.00 | 189.00 | 188.49 | 120,000 |
| 2024-09-11 | 183.50 | 188.50 | 183.50 | 184.50 | 184.00 | 89,000 |
| 2024-09-10 | 192.50 | 194.00 | 181.00 | 183.00 | 182.51 | 207,000 |
| 2024-09-09 | 192.00 | 194.50 | 190.00 | 191.00 | 190.48 | 138,000 |
| 2024-09-06 | 195.00 | 196.50 | 192.50 | 195.00 | 194.47 | 104,000 |
| 2024-09-05 | 192.50 | 201.50 | 192.50 | 194.00 | 193.48 | 175,000 |
| 2024-09-04 | 191.00 | 195.00 | 190.00 | 191.00 | 190.48 | 348,000 |
| 2024-09-03 | 204.00 | 210.00 | 202.00 | 204.00 | 203.45 | 125,000 |
| 2024-09-02 | 207.00 | 212.50 | 203.00 | 203.50 | 202.95 | 257,000 |
| 2024-08-30 | 198.50 | 214.50 | 198.50 | 209.50 | 208.93 | 472,000 |
| 2024-08-29 | 200.00 | 201.00 | 197.00 | 198.50 | 197.96 | 103,000 |
| 2024-08-28 | 202.50 | 205.00 | 197.00 | 201.00 | 200.46 | 197,000 |
| 2024-08-27 | 202.50 | 207.00 | 201.50 | 202.50 | 201.95 | 130,000 |
| 2024-08-26 | 206.50 | 211.00 | 203.00 | 203.00 | 202.45 | 90,000 |
| 2024-08-23 | 208.50 | 213.00 | 201.00 | 206.50 | 205.94 | 270,000 |
| 2024-08-22 | 214.50 | 218.00 | 209.00 | 211.50 | 210.93 | 255,000 |
| 2024-08-21 | 214.00 | 216.50 | 209.50 | 214.50 | 213.92 | 206,000 |
| 2024-08-20 | 218.50 | 225.00 | 212.00 | 214.00 | 213.42 | 349,000 |
| 2024-08-19 | 228.50 | 228.50 | 217.50 | 220.00 | 219.41 | 492,000 |
| 2024-08-16 | 216.50 | 227.00 | 210.00 | 227.00 | 226.39 | 1,175,000 |
| 2024-08-15 | 190.00 | 206.50 | 190.00 | 206.50 | 205.94 | 469,000 |
| 2024-08-14 | 188.00 | 190.50 | 185.00 | 188.00 | 187.49 | 162,000 |
| 2024-08-13 | 188.50 | 188.50 | 182.50 | 185.00 | 184.50 | 117,000 |
| 2024-08-12 | 189.00 | 191.00 | 182.50 | 187.00 | 186.50 | 193,000 |
| 2024-08-09 | 187.50 | 195.50 | 187.00 | 190.50 | 189.99 | 239,000 |
| 2024-08-08 | 183.50 | 195.50 | 181.00 | 185.00 | 184.50 | 374,000 |
| 2024-08-07 | 171.50 | 184.50 | 171.00 | 184.50 | 184.00 | 152,000 |
| 2024-08-06 | 175.00 | 180.00 | 162.00 | 168.00 | 167.55 | 323,000 |
| 2024-08-05 | 190.00 | 190.00 | 175.50 | 176.50 | 176.02 | 406,000 |
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.