Adimmune Corporation (TPE:4142)
Taiwan · Delayed Price · Currency is TWD 17.85
+0.20 (1.13%)
Jul 9, 2026, 12:52 PM CST
Adimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 17.25 | 18.05 | 17.20 | 17.60 | 17.60 | 2.33% | 1,817,476 |
| May 15, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.82% | 2,093,511 |
| May 14, 2026 | 17.85 | 17.85 | 17.60 | 17.70 | 17.70 | -0.56% | 859,691 |
| May 13, 2026 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 1.42% | 1,090,771 |
| May 12, 2026 | 17.70 | 17.70 | 17.50 | 17.55 | 17.55 | -0.57% | 837,105 |
| May 11, 2026 | 17.85 | 17.90 | 17.55 | 17.65 | 17.65 | -0.84% | 1,009,106 |
| May 8, 2026 | 18.05 | 18.20 | 17.75 | 17.80 | 17.80 | -0.84% | 1,182,112 |
| May 7, 2026 | 17.95 | 18.00 | 17.80 | 17.95 | 17.95 | - | 1,028,299 |
| May 6, 2026 | 18.15 | 18.25 | 17.85 | 17.95 | 17.95 | -0.83% | 928,773 |
| May 5, 2026 | 18.00 | 18.35 | 17.90 | 18.10 | 18.10 | 3.43% | 2,079,738 |
| May 4, 2026 | 17.65 | 17.75 | 17.50 | 17.50 | 17.50 | -1.13% | 1,368,781 |
| Apr 30, 2026 | 17.95 | 18.05 | 17.70 | 17.70 | 17.70 | -1.39% | 817,414 |
| Apr 29, 2026 | 18.00 | 18.10 | 17.90 | 17.95 | 17.95 | -0.28% | 545,946 |