Adimmune Corporation - 4142.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.55	19.9	19.9	19.9	19.55	1.79M
December 03, 2025	19.5	19.45	19.45	19.5	19.2	1.51M
December 02, 2025	19.95	19.5	19.5	19.95	19.35	2.91M
December 01, 2025	19.95	19.95	19.95	20.15	19.6	2.49M
November 28, 2025	19.7	19.7	19.7	19.9	19.55	1.5M
November 27, 2025	19.75	19.7	19.7	19.8	19.5	1.46M
November 26, 2025	19.6	19.5	19.5	19.9	19.45	2.51M
November 25, 2025	19.4	19.35	19.35	19.6	19.35	1.67M
November 24, 2025	19.35	19.25	19.25	19.6	19.05	2.74M
November 21, 2025	19.6	19.05	19.05	19.8	18.85	2.9M
November 20, 2025	20.4	19.65	19.65	20.45	19.4	4.46M
November 19, 2025	20.65	20.3	20.3	20.7	20.1	2.12M
November 18, 2025	20.35	20.25	20.25	20.55	20	3.02M
November 17, 2025	22.1	20.55	20.55	22.5	20.45	14.98M
November 14, 2025	19.7	21.55	21.55	21.55	19.6	16.45M
November 13, 2025	19.45	19.6	19.6	19.75	19.3	3.3M
November 12, 2025	19	19.55	19.55	19.65	19	3.32M
November 11, 2025	18.8	18.85	18.85	19	18.55	1.3M
November 10, 2025	18.5	18.8	18.8	19	18.45	2.51M
November 07, 2025	18.3	18.45	18.45	18.8	18.3	3.04M
November 06, 2025	18.2	18.2	18.2	18.35	18.05	1.07M
November 05, 2025	18.45	18.2	18.2	18.55	18.2	1.33M
November 04, 2025	18.9	18.4	18.4	18.9	18.35	2.28M
November 03, 2025	19.05	18.9	18.9	19.3	18.9	1.91M
October 31, 2025	19.4	19	19	19.45	18.95	2.07M
October 30, 2025	19.45	18.95	18.95	19.6	18.95	3.2M
October 29, 2025	19.5	18.95	18.95	19.55	18.9	3.1M
October 28, 2025	19.6	19.15	19.15	19.65	19.05	3.1M
October 27, 2025	20.3	19.6	19.6	20.5	19.35	6.13M
October 23, 2025	20.75	20.3	20.3	21.45	20.2	27.3M
October 22, 2025	18.75	19.5	19.5	19.5	18.75	11.59M
October 21, 2025	17.7	17.75	17.75	17.95	17.7	712,708
October 20, 2025	18	17.75	17.75	18	17.65	833,515
October 17, 2025	17.8	17.9	17.9	18	17.7	823,408
October 16, 2025	17.85	17.8	17.8	18	17.7	1.01M
October 15, 2025	18.2	17.8	17.8	18.2	17.75	1.29M
October 14, 2025	18.3	18.15	18.15	18.55	18.05	1.64M
October 13, 2025	18.55	18.35	18.35	18.6	18.2	1.82M
October 09, 2025	19.25	18.9	18.9	19.4	18.85	2.77M
October 08, 2025	18.9	18.8	18.8	19.1	18.7	1.23M
October 07, 2025	18.8	18.7	18.7	19	18.5	1.06M
October 03, 2025	19.05	18.8	18.8	19.05	18.7	1.07M
October 02, 2025	19.35	18.9	18.9	19.35	18.85	1.07M
October 01, 2025	19.05	19.05	19.05	19.4	19	2.34M
September 30, 2025	18.5	18.95	18.95	19	18.5	1.79M
September 29, 2025	18.4	18.4	18.4	18.4	18.4	0
September 26, 2025	18.8	18.4	18.4	18.85	18.15	1.36M
September 25, 2025	18.6	18.7	18.7	18.9	18.6	1.53M
September 24, 2025	18.35	18.6	18.6	19.4	18.35	4.68M
September 23, 2025	18.25	18.35	18.35	18.4	18.15	942,201
September 22, 2025	18.25	18.25	18.25	18.3	18.1	963,980
September 19, 2025	18.55	18.25	18.25	18.65	18.25	1.21M
September 18, 2025	18.7	18.55	18.55	18.9	18.5	1.18M
September 17, 2025	18.4	18.5	18.5	18.75	18.35	1.53M
September 16, 2025	18.2	18.3	18.3	18.4	18.2	856,221
September 15, 2025	18.4	18.2	18.2	18.65	18.15	973,830
September 12, 2025	18.35	18.4	18.4	18.55	18.3	553,211
September 11, 2025	18.7	18.4	18.4	18.7	18.2	2.21M
September 10, 2025	18.85	19	19	19.05	18.65	1.31M
September 09, 2025	18.95	18.85	18.85	19.1	18.75	2.05M

Adimmune Corporation (4142.TW) TAI