Alar Pharmaceuticals Inc. (TPEX:6785)
Taiwan
· Delayed Price · Currency is TWD 150.00
-2.50 (-1.64%)
Apr 29, 2026, 11:23 AM CST
Alar Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.50 | 155.00 | 149.00 | 152.50 | 152.50 | - | 145,558 |
| Apr 27, 2026 | 152.50 | 155.00 | 149.50 | 152.50 | 152.50 | 0.33% | 85,070 |
| Apr 24, 2026 | 152.50 | 153.00 | 147.00 | 152.00 | 152.00 | - | 167,431 |
| Apr 23, 2026 | 166.00 | 166.00 | 149.50 | 152.00 | 152.00 | -8.43% | 441,614 |
| Apr 22, 2026 | 168.00 | 170.00 | 164.50 | 166.00 | 166.00 | -1.19% | 214,638 |
| Apr 21, 2026 | 171.50 | 172.00 | 165.50 | 168.00 | 168.00 | -1.18% | 178,225 |
| Apr 20, 2026 | 168.00 | 176.00 | 168.00 | 170.00 | 170.00 | 1.19% | 119,453 |
| Apr 17, 2026 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -2.61% | 114,003 |
| Apr 16, 2026 | 167.50 | 178.00 | 167.50 | 172.50 | 172.50 | 3.29% | 94,549 |
| Apr 15, 2026 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 0.30% | 43,226 |
| Apr 14, 2026 | 165.50 | 169.00 | 165.50 | 166.50 | 166.50 | - | 74,768 |
| Apr 13, 2026 | 167.50 | 170.50 | 166.00 | 166.50 | 166.50 | -1.19% | 87,384 |
| Apr 10, 2026 | 168.00 | 170.00 | 167.50 | 168.50 | 168.50 | - | 59,750 |
| Apr 9, 2026 | 174.00 | 175.00 | 166.50 | 168.50 | 168.50 | -2.88% | 168,373 |
| Apr 8, 2026 | 199.50 | 199.50 | 171.00 | 173.50 | 173.50 | -5.45% | 407,829 |
| Apr 7, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 9.88% | 66,010 |
| Apr 2, 2026 | 171.50 | 171.50 | 167.00 | 167.00 | 167.00 | -2.91% | 44,098 |
| Apr 1, 2026 | 173.00 | 173.00 | 167.50 | 172.00 | 172.00 | 3.61% | 54,596 |
| Mar 31, 2026 | 166.50 | 170.00 | 165.50 | 166.00 | 166.00 | - | 74,615 |
| Mar 30, 2026 | 166.50 | 170.00 | 164.50 | 166.00 | 166.00 | -2.35% | 87,606 |
| Mar 27, 2026 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | -1.16% | 89,875 |
| Mar 26, 2026 | 176.00 | 178.00 | 172.00 | 172.00 | 172.00 | -2.27% | 70,647 |
| Mar 25, 2026 | 177.50 | 177.50 | 171.50 | 176.00 | 176.00 | 3.23% | 88,573 |
| Mar 24, 2026 | 168.00 | 173.00 | 165.00 | 170.50 | 170.50 | 3.02% | 124,506 |
| Mar 23, 2026 | 167.00 | 172.00 | 165.50 | 165.50 | 165.50 | -5.16% | 186,971 |
| Mar 20, 2026 | 174.50 | 178.00 | 169.50 | 174.50 | 174.50 | -3.86% | 257,026 |
| Mar 19, 2026 | 194.00 | 199.50 | 181.50 | 181.50 | 181.50 | -9.93% | 279,580 |
| Mar 18, 2026 | 193.00 | 205.00 | 193.00 | 201.50 | 201.50 | 4.95% | 136,574 |
| Mar 17, 2026 | 184.50 | 192.00 | 184.50 | 192.00 | 192.00 | 4.07% | 33,015 |
| Mar 16, 2026 | 187.00 | 187.00 | 181.50 | 184.50 | 184.50 | 1.37% | 41,986 |
| Mar 13, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.67% | 33,036 |
| Mar 12, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -3.61% | 48,611 |
| Mar 11, 2026 | 194.00 | 195.00 | 186.50 | 194.00 | 194.00 | 0.26% | 66,541 |
| Mar 10, 2026 | 187.00 | 198.00 | 187.00 | 193.50 | 193.50 | 4.88% | 72,032 |
| 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 |