Adimmune Corporation (TPE:4142)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.05 (0.30%)
Jul 30, 2026, 12:24 PM CST
Adimmune Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 17.05 | 17.05 | 16.40 | 16.60 | 16.60 | -0.90% | 2,312,248 |
| Jul 28, 2026 | 16.95 | 17.10 | 16.75 | 16.75 | 16.75 | -2.05% | 1,393,763 |
| Jul 27, 2026 | 17.45 | 17.55 | 17.10 | 17.10 | 17.10 | 0.29% | 992,771 |
| Jul 24, 2026 | 17.10 | 17.20 | 16.95 | 17.05 | 17.05 | - | 915,569 |
| Jul 23, 2026 | 17.50 | 17.75 | 17.00 | 17.05 | 17.05 | - | 2,313,567 |
| Jul 22, 2026 | 17.05 | 17.15 | 17.05 | 17.05 | 17.05 | 0.29% | 761,786 |
| Jul 21, 2026 | 16.95 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 592,815 |
| Jul 20, 2026 | 17.00 | 17.10 | 16.75 | 16.90 | 16.90 | 0.60% | 904,795 |
| Jul 17, 2026 | 17.35 | 17.35 | 16.80 | 16.80 | 16.80 | -3.17% | 1,434,908 |
| Jul 16, 2026 | 17.45 | 17.55 | 17.30 | 17.35 | 17.35 | -0.57% | 622,174 |
| Jul 15, 2026 | 17.00 | 17.50 | 16.95 | 17.45 | 17.45 | 3.56% | 1,422,965 |
| Jul 14, 2026 | 17.15 | 17.15 | 16.65 | 16.85 | 16.85 | -1.17% | 1,554,261 |
| Jul 13, 2026 | 17.55 | 17.55 | 16.95 | 17.05 | 17.05 | -3.40% | 2,324,953 |
| Jul 9, 2026 | 17.85 | 17.85 | 17.50 | 17.65 | 17.65 | - | 541,637 |
| Jul 8, 2026 | 17.85 | 17.95 | 17.55 | 17.65 | 17.65 | -0.28% | 671,787 |
| Jul 7, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.39% | 908,800 |
| Jul 6, 2026 | 17.95 | 18.20 | 17.80 | 17.95 | 17.95 | 0.84% | 1,362,851 |
| Jul 3, 2026 | 17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 1,973,014 |
| Jul 2, 2026 | 17.60 | 17.70 | 17.25 | 17.40 | 17.40 | -0.57% | 798,398 |
| Jul 1, 2026 | 17.70 | 17.70 | 17.35 | 17.50 | 17.50 | -0.57% | 898,878 |
| Jun 30, 2026 | 17.50 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 968,618 |
| Jun 29, 2026 | 16.95 | 17.55 | 16.90 | 17.50 | 17.50 | 4.17% | 1,713,947 |
| Jun 26, 2026 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.75% | 1,615,109 |
| Jun 25, 2026 | 17.25 | 17.35 | 17.05 | 17.10 | 17.10 | -0.87% | 1,328,492 |
| Jun 24, 2026 | 17.15 | 17.35 | 17.10 | 17.25 | 17.25 | 0.58% | 1,075,670 |
| Jun 23, 2026 | 17.35 | 17.40 | 17.10 | 17.15 | 17.15 | -0.29% | 1,353,572 |
| Jun 22, 2026 | 17.40 | 17.40 | 17.15 | 17.20 | 17.20 | -1.15% | 1,477,481 |
| Jun 18, 2026 | 17.55 | 17.70 | 17.35 | 17.40 | 17.40 | -0.57% | 1,102,349 |
| Jun 17, 2026 | 17.55 | 17.70 | 17.40 | 17.50 | 17.50 | 0.29% | 631,830 |
| Jun 16, 2026 | 17.75 | 17.75 | 17.45 | 17.45 | 17.45 | -1.41% | 877,421 |
| Jun 15, 2026 | 17.60 | 17.80 | 17.55 | 17.70 | 17.70 | 0.28% | 691,193 |
| Jun 12, 2026 | 17.75 | 17.80 | 17.50 | 17.65 | 17.65 | 0.28% | 872,799 |
| Jun 11, 2026 | 18.05 | 18.05 | 17.45 | 17.60 | 17.60 | -1.12% | 1,164,451 |
| Jun 10, 2026 | 18.30 | 18.45 | 17.80 | 17.80 | 17.80 | 1.14% | 2,986,071 |
| Jun 9, 2026 | 17.60 | 17.85 | 17.55 | 17.60 | 17.60 | -0.28% | 908,050 |
| Jun 8, 2026 | 17.25 | 17.70 | 17.10 | 17.65 | 17.65 | -1.12% | 1,677,394 |
| Jun 5, 2026 | 17.80 | 17.95 | 17.55 | 17.85 | 17.85 | 0.28% | 1,154,206 |
| Jun 4, 2026 | 17.35 | 18.00 | 17.35 | 17.80 | 17.80 | 2.89% | 2,695,260 |
| Jun 3, 2026 | 17.20 | 17.30 | 17.05 | 17.30 | 17.30 | 0.58% | 1,278,502 |
| Jun 2, 2026 | 17.20 | 17.25 | 17.00 | 17.20 | 17.20 | - | 1,006,529 |
| Jun 1, 2026 | 17.15 | 17.35 | 17.15 | 17.20 | 17.20 | 0.29% | 1,055,354 |
| May 29, 2026 | 17.00 | 17.25 | 16.90 | 17.15 | 17.15 | 1.18% | 1,083,886 |
| May 28, 2026 | 17.05 | 17.15 | 16.80 | 16.95 | 16.95 | -0.29% | 1,344,624 |
| May 27, 2026 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 1,712,660 |
| May 26, 2026 | 17.40 | 17.45 | 17.15 | 17.20 | 17.20 | -1.15% | 1,310,602 |
| May 25, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 1,544,045 |
| May 22, 2026 | 17.60 | 17.70 | 17.30 | 17.50 | 17.50 | -0.57% | 1,157,478 |
| May 21, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 1.44% | 767,151 |
| May 20, 2026 | 17.40 | 17.55 | 17.20 | 17.35 | 17.35 | - | 914,249 |
| May 19, 2026 | 17.70 | 18.00 | 17.35 | 17.35 | 17.35 | -1.42% | 1,316,801 |