Alar Pharmaceuticals Inc. (TPEX:6785)
Taiwan
· Delayed Price · Currency is TWD 281.00
+3.00 (1.08%)
Dec 5, 2025, 1:30 PM CST
Alar Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 244.50 | 257.50 | 244.50 | 257.50 | 257.50 | 9.81% | 1,013,137 |
| Sep 30, 2025 | 215.00 | 234.50 | 213.50 | 234.50 | 234.50 | 9.84% | 490,675 |
| Sep 26, 2025 | 217.00 | 217.00 | 208.50 | 213.50 | 213.50 | -1.84% | 104,382 |
| Sep 25, 2025 | 217.50 | 220.00 | 216.00 | 217.50 | 217.50 | 0.46% | 47,796 |
| Sep 24, 2025 | 218.00 | 218.50 | 212.50 | 216.50 | 216.50 | -0.23% | 53,718 |
| Sep 23, 2025 | 215.50 | 220.50 | 215.50 | 217.00 | 217.00 | 2.12% | 103,572 |