Alar Pharmaceuticals Inc. (TPEX:6785)
Taiwan
· Delayed Price · Currency is TWD 184.50
-7.50 (-3.91%)
Mar 9, 2026, 1:30 PM CST
Alar Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.50 | 184.50 | 173.50 | 184.50 | 184.50 | -3.91% | 65,625 |
| Mar 6, 2026 | 192.00 | 195.50 | 190.00 | 192.00 | 192.00 | 4.63% | 181,249 |
| Mar 5, 2026 | 177.00 | 183.50 | 177.00 | 183.50 | 183.50 | 9.88% | 128,024 |
| Mar 4, 2026 | 181.00 | 181.00 | 167.00 | 167.00 | 167.00 | -9.97% | 632,009 |
| Mar 3, 2026 | 193.00 | 193.00 | 181.50 | 185.50 | 185.50 | -6.55% | 516,744 |
| Mar 2, 2026 | 217.00 | 217.00 | 198.50 | 198.50 | 198.50 | -9.98% | 825,314 |
| Feb 26, 2026 | 220.50 | 225.00 | 202.50 | 220.50 | 220.50 | -2.00% | 1,297,318 |
| Feb 25, 2026 | 237.00 | 237.50 | 225.00 | 225.00 | 225.00 | -9.82% | 527,429 |
| Feb 24, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -9.93% | 150,345 |
| Feb 23, 2026 | 279.00 | 286.00 | 274.50 | 277.00 | 277.00 | 3.55% | 234,603 |
| Feb 11, 2026 | 263.00 | 272.50 | 263.00 | 267.50 | 267.50 | 1.71% | 126,096 |
| Feb 10, 2026 | 256.00 | 266.00 | 253.50 | 263.00 | 263.00 | 2.94% | 84,781 |
| Feb 9, 2026 | 261.00 | 262.00 | 254.00 | 255.50 | 255.50 | -1.73% | 85,559 |
| Feb 6, 2026 | 264.50 | 264.50 | 255.00 | 260.00 | 260.00 | -1.70% | 86,304 |
| Feb 5, 2026 | 253.50 | 265.00 | 251.50 | 264.50 | 264.50 | 3.93% | 112,173 |
| Feb 4, 2026 | 255.50 | 257.00 | 253.00 | 254.50 | 254.50 | 0.20% | 96,976 |
| Feb 3, 2026 | 256.50 | 260.50 | 253.50 | 254.00 | 254.00 | - | 128,021 |
| Feb 2, 2026 | 267.50 | 268.00 | 253.50 | 254.00 | 254.00 | -5.75% | 305,452 |
| Jan 30, 2026 | 266.00 | 271.50 | 265.00 | 269.50 | 269.50 | - | 73,441 |
| Jan 29, 2026 | 266.00 | 269.50 | 264.00 | 269.50 | 269.50 | 1.32% | 70,991 |
| Jan 28, 2026 | 273.50 | 274.50 | 265.00 | 266.00 | 266.00 | -1.30% | 122,582 |
| Jan 27, 2026 | 270.00 | 273.00 | 267.00 | 269.50 | 269.50 | 0.19% | 119,870 |
| Jan 26, 2026 | 265.00 | 270.00 | 264.50 | 269.00 | 269.00 | 0.37% | 56,678 |
| Jan 23, 2026 | 265.50 | 271.50 | 265.50 | 268.00 | 268.00 | 1.13% | 66,892 |
| Jan 22, 2026 | 270.50 | 273.50 | 264.00 | 265.00 | 265.00 | -0.75% | 90,944 |
| Jan 21, 2026 | 270.00 | 271.50 | 262.50 | 267.00 | 267.00 | -1.84% | 144,542 |
| Jan 20, 2026 | 269.00 | 274.00 | 269.00 | 272.00 | 272.00 | 1.87% | 112,960 |
| Jan 19, 2026 | 266.00 | 271.50 | 263.50 | 267.00 | 267.00 | 0.38% | 112,447 |
| Jan 16, 2026 | 280.00 | 282.00 | 264.50 | 266.00 | 266.00 | -4.83% | 346,066 |
| Jan 15, 2026 | 274.00 | 283.00 | 272.50 | 279.50 | 279.50 | 1.08% | 117,680 |
| Jan 14, 2026 | 278.50 | 280.50 | 276.50 | 276.50 | 276.50 | -0.54% | 64,282 |
| Jan 13, 2026 | 279.00 | 282.50 | 276.50 | 278.00 | 278.00 | -0.54% | 76,623 |
| Jan 12, 2026 | 286.00 | 286.00 | 276.00 | 279.50 | 279.50 | -0.53% | 117,515 |
| Jan 9, 2026 | 277.50 | 281.50 | 276.00 | 281.00 | 281.00 | 1.63% | 81,973 |
| Jan 8, 2026 | 279.50 | 280.50 | 275.00 | 276.50 | 276.50 | -0.54% | 126,245 |
| Jan 7, 2026 | 278.50 | 286.50 | 276.50 | 278.00 | 278.00 | -0.71% | 191,933 |
| Jan 6, 2026 | 282.00 | 284.50 | 274.00 | 280.00 | 280.00 | 0.36% | 281,693 |
| Jan 5, 2026 | 305.00 | 305.00 | 279.00 | 279.00 | 279.00 | -9.71% | 403,033 |
| Jan 2, 2026 | 310.00 | 313.00 | 305.00 | 309.00 | 309.00 | 1.64% | 120,044 |
| Dec 31, 2025 | 302.00 | 308.00 | 300.50 | 304.00 | 304.00 | 1.84% | 134,925 |
| Dec 30, 2025 | 304.50 | 304.50 | 294.50 | 298.50 | 298.50 | -2.77% | 162,669 |
| Dec 29, 2025 | 311.00 | 311.00 | 300.00 | 307.00 | 307.00 | -0.32% | 205,691 |
| Dec 26, 2025 | 301.50 | 317.00 | 301.50 | 308.00 | 308.00 | 1.48% | 309,932 |
| Dec 24, 2025 | 295.00 | 311.50 | 295.00 | 303.50 | 303.50 | 3.58% | 467,110 |
| Dec 23, 2025 | 293.00 | 293.50 | 283.50 | 293.00 | 293.00 | 1.74% | 166,605 |
| Dec 22, 2025 | 290.00 | 295.50 | 287.50 | 288.00 | 288.00 | - | 138,389 |
| Dec 19, 2025 | 278.00 | 290.00 | 277.00 | 288.00 | 288.00 | 4.92% | 233,672 |
| Dec 18, 2025 | 273.50 | 283.00 | 272.00 | 274.50 | 274.50 | -0.18% | 132,924 |
| Dec 17, 2025 | 274.00 | 276.00 | 272.00 | 275.00 | 275.00 | 1.10% | 50,394 |
| Dec 16, 2025 | 275.00 | 276.00 | 268.00 | 272.00 | 272.00 | -1.09% | 73,130 |
| Dec 15, 2025 | 276.00 | 276.00 | 270.00 | 275.00 | 275.00 | -1.61% | 108,048 |
| Dec 12, 2025 | 278.00 | 281.50 | 276.00 | 279.50 | 279.50 | 0.54% | 123,333 |
| Dec 11, 2025 | 286.00 | 290.00 | 276.00 | 278.00 | 278.00 | -3.47% | 283,973 |
| Dec 10, 2025 | 303.00 | 303.00 | 285.00 | 288.00 | 288.00 | -4.16% | 397,555 |
| Dec 9, 2025 | 299.00 | 303.50 | 297.00 | 300.50 | 300.50 | 1.01% | 479,512 |
| Dec 8, 2025 | 287.50 | 298.50 | 286.00 | 297.50 | 297.50 | 5.87% | 688,955 |
| Dec 5, 2025 | 278.00 | 281.00 | 272.50 | 281.00 | 281.00 | 1.08% | 165,002 |
| Dec 4, 2025 | 274.00 | 286.00 | 270.00 | 278.00 | 278.00 | 2.02% | 233,259 |
| Dec 3, 2025 | 277.00 | 282.00 | 272.00 | 272.50 | 272.50 | -0.91% | 218,011 |
| Dec 2, 2025 | 269.00 | 276.50 | 267.00 | 275.00 | 275.00 | 0.36% | 181,013 |
| Dec 1, 2025 | 267.50 | 275.00 | 262.00 | 274.00 | 274.00 | 5.59% | 319,584 |
| Nov 28, 2025 | 258.00 | 261.00 | 253.00 | 259.50 | 259.50 | 0.58% | 136,106 |
| Nov 27, 2025 | 240.00 | 261.50 | 238.00 | 258.00 | 258.00 | 8.40% | 217,695 |
| Nov 26, 2025 | 235.00 | 245.50 | 235.00 | 238.00 | 238.00 | 1.71% | 173,630 |
| Nov 25, 2025 | 238.50 | 238.50 | 230.50 | 234.00 | 234.00 | 2.63% | 168,353 |
| Nov 24, 2025 | 225.50 | 228.50 | 224.00 | 228.00 | 228.00 | 2.70% | 178,897 |
| Nov 21, 2025 | 228.50 | 228.50 | 217.50 | 222.00 | 222.00 | -4.31% | 245,711 |
| Nov 20, 2025 | 233.50 | 235.50 | 231.50 | 232.00 | 232.00 | - | 103,686 |
| Nov 19, 2025 | 230.00 | 239.00 | 228.00 | 232.00 | 232.00 | 0.65% | 211,767 |
| Nov 18, 2025 | 243.50 | 244.00 | 230.00 | 230.50 | 230.50 | -6.49% | 372,192 |
| Nov 17, 2025 | 253.00 | 253.00 | 246.50 | 246.50 | 246.50 | -2.38% | 100,804 |
| Nov 14, 2025 | 255.00 | 258.00 | 252.50 | 252.50 | 252.50 | -0.98% | 62,301 |
| Nov 13, 2025 | 257.50 | 258.00 | 249.50 | 255.00 | 255.00 | -1.54% | 257,846 |
| Nov 12, 2025 | 260.50 | 264.50 | 259.00 | 259.00 | 259.00 | -1.52% | 98,750 |
| Nov 11, 2025 | 262.00 | 264.50 | 257.00 | 263.00 | 263.00 | 2.33% | 130,957 |
| Nov 10, 2025 | 278.50 | 278.50 | 256.50 | 257.00 | 257.00 | -8.54% | 564,151 |
| Nov 7, 2025 | 275.00 | 286.00 | 275.00 | 281.00 | 281.00 | 2.18% | 185,671 |
| Nov 6, 2025 | 275.00 | 278.50 | 272.00 | 275.00 | 275.00 | 0.73% | 61,349 |
| Nov 5, 2025 | 274.00 | 282.00 | 272.00 | 273.00 | 273.00 | -1.44% | 217,260 |
| Nov 4, 2025 | 274.50 | 290.50 | 274.00 | 277.00 | 277.00 | 2.03% | 434,140 |
| Nov 3, 2025 | 264.00 | 273.00 | 263.50 | 271.50 | 271.50 | 2.84% | 97,338 |
| Oct 31, 2025 | 272.00 | 273.00 | 261.50 | 264.00 | 264.00 | 1.15% | 156,581 |
| Oct 30, 2025 | 260.00 | 263.00 | 255.00 | 261.00 | 261.00 | 1.16% | 228,512 |
| Oct 29, 2025 | 268.00 | 270.00 | 255.50 | 258.00 | 258.00 | -3.55% | 236,528 |
| Oct 28, 2025 | 267.00 | 274.00 | 265.00 | 267.50 | 267.50 | -0.74% | 113,199 |
| Oct 27, 2025 | 267.00 | 270.00 | 259.00 | 269.50 | 269.50 | -0.55% | 311,395 |
| Oct 23, 2025 | 281.50 | 281.50 | 266.00 | 271.00 | 271.00 | -6.23% | 628,558 |
| Oct 22, 2025 | 292.50 | 294.50 | 289.00 | 289.00 | 289.00 | -2.03% | 102,294 |
| Oct 21, 2025 | 288.00 | 295.00 | 288.00 | 295.00 | 295.00 | 1.72% | 89,872 |
| Oct 20, 2025 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1.40% | 178,304 |
| Oct 17, 2025 | 286.00 | 289.50 | 286.00 | 286.00 | 286.00 | -0.87% | 68,734 |
| Oct 16, 2025 | 285.50 | 300.00 | 285.00 | 288.50 | 288.50 | 3.04% | 244,227 |
| Oct 15, 2025 | 277.50 | 282.00 | 274.50 | 280.00 | 280.00 | 3.51% | 192,978 |
| Oct 14, 2025 | 277.50 | 284.50 | 265.50 | 270.50 | 270.50 | -2.52% | 336,042 |
| Oct 13, 2025 | 263.50 | 279.50 | 263.50 | 277.50 | 277.50 | -1.94% | 212,633 |
| Oct 9, 2025 | 270.00 | 290.00 | 270.00 | 283.00 | 283.00 | 4.04% | 235,388 |
| Oct 8, 2025 | 268.00 | 273.00 | 266.50 | 272.00 | 272.00 | - | 199,492 |
| Oct 7, 2025 | 278.50 | 280.00 | 267.00 | 272.00 | 272.00 | -3.55% | 519,753 |
| Oct 3, 2025 | 285.00 | 293.00 | 280.00 | 282.00 | 282.00 | -0.35% | 819,132 |
| Oct 2, 2025 | 280.00 | 283.00 | 268.00 | 283.00 | 283.00 | 9.90% | 2,469,897 |