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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	18.35	18.75	18.75	18.85	18.25	1.56M
September 05, 2025	18.45	18.35	18.35	18.45	18.25	638,404
September 04, 2025	18.2	18.35	18.35	18.5	18.15	1.42M
September 03, 2025	18.25	18.1	18.1	18.55	18	1.78M
September 02, 2025	18	18.1	18.1	18.3	17.85	1.55M
September 01, 2025	18.3	17.8	17.8	18.35	17.7	1.51M
August 29, 2025	18.6	18.2	18.2	18.65	18.1	2.93M
August 28, 2025	19.8	18.65	18.65	19.9	18.65	8.88M
August 27, 2025	18.2	19.05	19.05	19.05	18.2	6.16M
August 26, 2025	17.85	17.35	17.35	17.85	17.3	1.3M
August 25, 2025	17.8	17.85	17.85	17.95	17.7	1.06M
August 22, 2025	17.5	17.7	17.7	17.85	17.5	991,734
August 21, 2025	17.25	17.55	17.55	17.7	17.25	663,559
August 20, 2025	17.7	17.25	17.25	17.8	17.2	897,202
August 19, 2025	17.4	17.6	17.6	17.65	17.4	1.06M
August 18, 2025	17.35	17.45	17.45	17.65	17.35	570,978
August 15, 2025	17.65	17.45	17.45	17.65	17.35	578,779
August 14, 2025	17.45	17.6	17.6	17.8	17.45	809,619
August 13, 2025	17.4	17.5	17.5	17.65	17.2	843,929
August 12, 2025	17.35	17.2	17.2	17.6	17.2	588,331
August 11, 2025	17.45	17.2	17.2	17.5	17.15	728,794
August 08, 2025	17.5	17.45	17.45	17.65	17.4	433,504
August 07, 2025	17.9	17.55	17.55	17.9	17.5	526,484
August 06, 2025	17.85	17.85	17.85	17.95	17.75	765,708
August 05, 2025	17.5	17.75	17.75	18	17.5	1.01M
August 04, 2025	17.05	17.45	17.45	17.45	16.95	533,904
August 01, 2025	17.2	17.2	17.2	17.2	16.85	476,139
July 31, 2025	17.45	17.2	17.2	17.45	17.15	695,545
July 30, 2025	17.45	17.55	17.55	17.65	17.35	521,973
July 29, 2025	17.65	17.45	17.45	17.75	17.35	458,781
July 28, 2025	17.65	17.65	17.65	17.75	17.4	425,398
July 25, 2025	17.6	17.65	17.65	17.8	17.55	597,527
July 24, 2025	17.65	17.55	17.55	17.65	17.4	380,286
July 23, 2025	17.2	17.55	17.55	17.6	17.2	1.04M
July 22, 2025	17.3	17	17	17.35	16.9	822,180
July 21, 2025	17.4	17.35	17.35	17.55	17.25	389,520
July 18, 2025	17.45	17.35	17.35	17.45	17.15	551,151
July 17, 2025	17.2	17.35	17.35	17.45	17.2	896,478
July 16, 2025	17.3	17.2	17.2	17.4	17.2	601,785
July 15, 2025	16.95	17.3	17.3	17.35	16.95	1M
July 14, 2025	16.75	16.95	16.95	17	16.75	358,957
July 11, 2025	16.5	16.85	16.85	16.95	16.4	1.14M
July 10, 2025	16.5	16.35	16.35	16.55	16.35	495,555
July 09, 2025	16.1	16.4	16.4	16.45	16	634,886
July 08, 2025	16.35	16	16	16.35	15.95	881,797
July 07, 2025	16.65	16.3	16.3	16.65	16.15	568,255

Adimmune Corporation (4142.TW) TAI