Adimmune Corporation (TPE:4142)
Taiwan
· Delayed Price · Currency is TWD 17.95
-0.05 (-0.28%)
Apr 29, 2026, 1:30 PM CST
Adimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.15 | 18.15 | 17.90 | 18.00 | 18.00 | -0.83% | 720,056 |
| Apr 27, 2026 | 17.75 | 18.20 | 17.70 | 18.15 | 18.15 | 1.40% | 1,139,759 |
| Apr 24, 2026 | 18.00 | 18.00 | 17.65 | 17.90 | 17.90 | - | 858,499 |
| Apr 23, 2026 | 18.35 | 18.35 | 17.60 | 17.90 | 17.90 | -1.38% | 1,937,082 |
| Apr 22, 2026 | 18.15 | 18.35 | 18.10 | 18.15 | 18.15 | 0.28% | 753,908 |
| Apr 21, 2026 | 18.10 | 18.15 | 17.85 | 18.10 | 18.10 | 0.28% | 1,089,649 |
| Apr 20, 2026 | 18.50 | 18.50 | 18.00 | 18.05 | 18.05 | -2.43% | 1,491,175 |
| Apr 17, 2026 | 18.80 | 18.95 | 18.35 | 18.50 | 18.50 | -1.07% | 1,604,033 |
| Apr 16, 2026 | 18.65 | 19.20 | 18.65 | 18.70 | 18.70 | 1.36% | 2,622,654 |
| Apr 15, 2026 | 18.25 | 18.55 | 18.25 | 18.45 | 18.45 | 1.37% | 1,341,539 |
| Apr 14, 2026 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | -1.09% | 1,362,642 |
| Apr 13, 2026 | 18.25 | 18.55 | 18.20 | 18.40 | 18.40 | 0.27% | 813,176 |
| Apr 10, 2026 | 18.35 | 18.55 | 18.20 | 18.35 | 18.35 | 0.82% | 961,425 |
| Apr 9, 2026 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | - | 1,717,671 |
| Apr 8, 2026 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 956,831 |
| Apr 7, 2026 | 18.70 | 18.80 | 18.10 | 18.20 | 18.20 | -3.70% | 1,879,991 |
| Apr 2, 2026 | 18.95 | 19.05 | 18.80 | 18.90 | 18.90 | 0.53% | 1,651,835 |
| Apr 1, 2026 | 18.55 | 18.90 | 18.45 | 18.80 | 18.80 | 2.45% | 1,871,290 |
| Mar 31, 2026 | 18.60 | 18.95 | 18.20 | 18.35 | 18.35 | -0.81% | 2,011,715 |
| Mar 30, 2026 | 18.30 | 18.75 | 18.25 | 18.50 | 18.50 | - | 1,235,088 |
| Mar 27, 2026 | 18.35 | 18.60 | 18.35 | 18.50 | 18.50 | 0.82% | 762,857 |
| Mar 26, 2026 | 18.70 | 18.85 | 18.35 | 18.35 | 18.35 | -1.34% | 1,454,499 |
| Mar 25, 2026 | 18.35 | 18.70 | 18.25 | 18.60 | 18.60 | 1.36% | 1,668,171 |
| Mar 24, 2026 | 18.50 | 18.50 | 18.10 | 18.35 | 18.35 | - | 794,851 |
| Mar 23, 2026 | 17.95 | 18.60 | 17.80 | 18.35 | 18.35 | 1.10% | 2,080,140 |
| Mar 20, 2026 | 18.00 | 18.40 | 18.00 | 18.15 | 18.15 | 0.55% | 1,369,071 |
| Mar 19, 2026 | 17.90 | 18.15 | 17.80 | 18.05 | 18.05 | -0.55% | 1,029,637 |
| Mar 18, 2026 | 18.60 | 18.75 | 18.00 | 18.15 | 18.15 | 1.97% | 2,863,840 |
| Mar 17, 2026 | 17.55 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 1,112,768 |
| Mar 16, 2026 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | - | 696,801 |
| Mar 13, 2026 | 17.35 | 17.55 | 17.00 | 17.50 | 17.50 | 0.86% | 1,113,660 |
| Mar 12, 2026 | 17.60 | 17.70 | 17.35 | 17.35 | 17.35 | -2.25% | 1,721,314 |
| Mar 11, 2026 | 17.90 | 18.10 | 17.70 | 17.75 | 17.75 | -1.11% | 1,415,588 |
| Mar 10, 2026 | 17.85 | 18.10 | 17.80 | 17.95 | 17.95 | 2.28% | 941,129 |
| Mar 9, 2026 | 17.95 | 17.95 | 17.55 | 17.55 | 17.55 | -3.57% | 1,720,504 |
| Mar 6, 2026 | 17.80 | 18.25 | 17.65 | 18.20 | 18.20 | 2.25% | 1,039,235 |
| Mar 5, 2026 | 17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 2.59% | 913,484 |
| Mar 4, 2026 | 17.80 | 17.80 | 17.35 | 17.35 | 17.35 | -2.53% | 1,886,214 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.11% | 1,523,338 |
| Mar 2, 2026 | 17.80 | 18.10 | 17.65 | 18.00 | 18.00 | - | 1,257,962 |
| Feb 26, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | 0.28% | 2,672,139 |
| Feb 25, 2026 | 17.95 | 18.10 | 17.80 | 17.95 | 17.95 | - | 2,236,491 |
| Feb 24, 2026 | 18.00 | 18.20 | 17.80 | 17.95 | 17.95 | -0.55% | 2,091,509 |
| Feb 23, 2026 | 18.20 | 18.30 | 17.95 | 18.05 | 18.05 | - | 1,282,866 |
| Feb 11, 2026 | 18.05 | 18.15 | 17.80 | 18.05 | 18.05 | -1.10% | 2,373,096 |
| Feb 10, 2026 | 18.30 | 18.40 | 18.10 | 18.25 | 18.25 | 0.27% | 791,173 |
| Feb 9, 2026 | 18.30 | 18.35 | 18.15 | 18.20 | 18.20 | 0.28% | 936,355 |
| Feb 6, 2026 | 18.65 | 18.65 | 18.10 | 18.15 | 18.15 | -2.68% | 2,261,722 |
| Feb 5, 2026 | 18.55 | 18.90 | 18.50 | 18.65 | 18.65 | 0.54% | 1,489,752 |
| Feb 4, 2026 | 18.60 | 18.65 | 18.40 | 18.55 | 18.55 | -0.27% | 2,284,261 |
| Feb 3, 2026 | 19.25 | 19.25 | 18.55 | 18.60 | 18.60 | -1.59% | 2,916,843 |
| Feb 2, 2026 | 19.20 | 19.70 | 18.85 | 18.90 | 18.90 | -0.79% | 2,967,053 |
| Jan 30, 2026 | 19.50 | 19.50 | 19.00 | 19.05 | 19.05 | -2.31% | 3,307,489 |
| Jan 29, 2026 | 20.10 | 20.10 | 19.35 | 19.50 | 19.50 | -2.99% | 4,127,708 |
| Jan 28, 2026 | 20.60 | 21.50 | 19.85 | 20.10 | 20.10 | 0.25% | 9,928,447 |
| Jan 27, 2026 | 19.35 | 20.75 | 19.30 | 20.05 | 20.05 | 4.43% | 8,988,955 |
| Jan 26, 2026 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | -0.52% | 2,003,168 |
| Jan 23, 2026 | 19.75 | 19.75 | 19.10 | 19.30 | 19.30 | -2.28% | 2,767,375 |
| Jan 22, 2026 | 19.90 | 20.00 | 19.55 | 19.75 | 19.75 | -0.25% | 1,602,099 |
| Jan 21, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -1.74% | 2,445,519 |
| Jan 20, 2026 | 20.25 | 20.45 | 20.05 | 20.15 | 20.15 | -0.49% | 1,806,420 |
| Jan 19, 2026 | 20.70 | 20.75 | 20.10 | 20.25 | 20.25 | -1.22% | 2,787,310 |
| Jan 16, 2026 | 21.05 | 21.50 | 20.50 | 20.50 | 20.50 | -2.15% | 3,932,545 |
| Jan 15, 2026 | 20.55 | 20.95 | 20.55 | 20.95 | 20.95 | 2.70% | 2,770,918 |
| Jan 14, 2026 | 20.40 | 20.65 | 20.25 | 20.40 | 20.40 | 0.49% | 2,017,246 |
| Jan 13, 2026 | 20.45 | 20.50 | 19.85 | 20.30 | 20.30 | -0.73% | 3,451,989 |
| Jan 12, 2026 | 20.20 | 20.70 | 20.20 | 20.45 | 20.45 | 2.51% | 4,442,730 |
| Jan 9, 2026 | 19.90 | 20.00 | 19.60 | 19.95 | 19.95 | 1.79% | 2,276,285 |
| Jan 8, 2026 | 19.55 | 19.95 | 19.50 | 19.60 | 19.60 | 1.29% | 2,475,064 |
| Jan 7, 2026 | 19.00 | 19.50 | 18.90 | 19.35 | 19.35 | 2.38% | 1,958,299 |
| Jan 6, 2026 | 19.00 | 19.15 | 18.85 | 18.90 | 18.90 | -0.26% | 1,406,903 |
| Jan 5, 2026 | 19.15 | 19.30 | 18.95 | 18.95 | 18.95 | -1.04% | 1,280,955 |
| Jan 2, 2026 | 18.95 | 19.40 | 18.90 | 19.15 | 19.15 | 1.06% | 1,349,198 |
| Dec 31, 2025 | 18.90 | 19.10 | 18.80 | 18.95 | 18.95 | - | 857,260 |
| Dec 30, 2025 | 19.30 | 19.30 | 18.75 | 18.95 | 18.95 | -1.56% | 1,759,970 |
| Dec 29, 2025 | 19.30 | 19.50 | 19.20 | 19.25 | 19.25 | -0.26% | 714,927 |
| Dec 26, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.77% | 590,839 |
| Dec 24, 2025 | 19.65 | 19.90 | 19.45 | 19.45 | 19.45 | -0.77% | 837,682 |
| Dec 23, 2025 | 19.60 | 19.70 | 19.50 | 19.60 | 19.60 | 0.51% | 873,477 |
| Dec 22, 2025 | 19.45 | 19.70 | 19.40 | 19.50 | 19.50 | 0.26% | 830,453 |
| Dec 19, 2025 | 19.10 | 19.45 | 19.10 | 19.45 | 19.45 | 1.83% | 861,137 |
| Dec 18, 2025 | 19.20 | 19.25 | 18.95 | 19.10 | 19.10 | -0.26% | 951,941 |
| Dec 17, 2025 | 19.30 | 19.45 | 19.10 | 19.15 | 19.15 | -0.52% | 980,339 |
| Dec 16, 2025 | 19.30 | 19.40 | 19.10 | 19.25 | 19.25 | -0.52% | 1,159,325 |
| Dec 15, 2025 | 19.30 | 19.45 | 19.10 | 19.35 | 19.35 | 0.52% | 1,038,133 |
| Dec 12, 2025 | 19.80 | 19.85 | 19.25 | 19.25 | 19.25 | -1.53% | 1,787,787 |
| Dec 11, 2025 | 20.00 | 20.15 | 19.55 | 19.55 | 19.55 | -1.26% | 1,501,600 |
| Dec 10, 2025 | 20.00 | 20.50 | 19.75 | 19.80 | 19.80 | 1.54% | 4,018,884 |
| Dec 9, 2025 | 19.30 | 19.55 | 19.00 | 19.50 | 19.50 | 1.30% | 1,427,864 |
| Dec 8, 2025 | 19.45 | 19.60 | 19.25 | 19.25 | 19.25 | -1.03% | 1,252,504 |
| Dec 5, 2025 | 19.90 | 19.95 | 19.30 | 19.45 | 19.45 | -2.26% | 1,433,330 |
| Dec 4, 2025 | 19.55 | 19.90 | 19.55 | 19.90 | 19.90 | 2.31% | 1,785,858 |
| Dec 3, 2025 | 19.50 | 19.50 | 19.20 | 19.45 | 19.45 | -0.26% | 1,509,267 |
| Dec 2, 2025 | 19.95 | 19.95 | 19.35 | 19.50 | 19.50 | -2.26% | 2,908,199 |
| Dec 1, 2025 | 19.95 | 20.15 | 19.60 | 19.95 | 19.95 | 1.27% | 2,494,917 |
| Nov 28, 2025 | 19.70 | 19.90 | 19.55 | 19.70 | 19.70 | - | 1,501,363 |
| Nov 27, 2025 | 19.75 | 19.80 | 19.50 | 19.70 | 19.70 | 1.03% | 1,456,442 |
| Nov 26, 2025 | 19.60 | 19.90 | 19.45 | 19.50 | 19.50 | 0.78% | 2,518,854 |
| Nov 25, 2025 | 19.40 | 19.60 | 19.35 | 19.35 | 19.35 | 0.52% | 1,669,696 |
| Nov 24, 2025 | 19.35 | 19.60 | 19.05 | 19.25 | 19.25 | 1.05% | 2,736,869 |