ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.51	0.53	0.49	0.52	0.52	1.22%	100,301
Dec 19, 2024	0.49	0.54	0.49	0.52	0.52	6.74%	188,725
Dec 18, 2024	0.48	0.50	0.46	0.49	0.49	0.73%	95,701
Dec 17, 2024	0.50	0.51	0.46	0.48	0.48	-5.59%	179,153
Dec 16, 2024	0.51	0.52	0.48	0.51	0.51	0.99%	110,382
Dec 13, 2024	0.49	0.51	0.47	0.51	0.51	-1.94%	179,479
Dec 12, 2024	0.52	0.52	0.47	0.52	0.52	-0.92%	343,742
Dec 11, 2024	0.45	0.52	0.42	0.52	0.52	9.50%	5,319,676
Dec 10, 2024	0.49	0.50	0.47	0.47	0.47	-5.25%	186,629
Dec 9, 2024	0.51	0.52	0.48	0.50	0.50	-0.77%	114,886
Dec 6, 2024	0.54	0.54	0.50	0.50	0.50	-5.66%	127,482
Dec 5, 2024	0.54	0.55	0.53	0.54	0.54	-2.16%	40,001
Dec 4, 2024	0.54	0.55	0.53	0.55	0.55	1.30%	24,473
Dec 3, 2024	0.53	0.55	0.53	0.54	0.54	3.17%	17,747
Dec 2, 2024	0.56	0.56	0.51	0.52	0.52	-1.25%	39,212
Nov 29, 2024	0.54	0.55	0.52	0.53	0.53	3.88%	46,433
Nov 27, 2024	0.50	0.54	0.50	0.51	0.51	0.83%	53,020
Nov 26, 2024	0.52	0.54	0.50	0.51	0.51	-3.07%	133,928
Nov 25, 2024	0.55	0.55	0.52	0.52	0.52	-4.88%	108,539
Nov 22, 2024	0.57	0.57	0.53	0.55	0.55	-0.20%	48,550
Nov 21, 2024	0.59	0.59	0.53	0.55	0.55	-3.08%	89,041
Nov 20, 2024	0.55	0.57	0.55	0.57	0.57	8.04%	27,944
Nov 19, 2024	0.52	0.56	0.50	0.53	0.53	2.90%	61,880
Nov 18, 2024	0.50	0.55	0.50	0.51	0.51	2.08%	87,839
Nov 15, 2024	0.58	0.58	0.50	0.50	0.50	-9.26%	176,345
Nov 14, 2024	0.54	0.58	0.52	0.55	0.55	2.99%	295,598
Nov 13, 2024	0.54	0.55	0.54	0.54	0.54	2.88%	55,719
Nov 12, 2024	0.52	0.53	0.51	0.52	0.52	-1.16%	76,264
Nov 11, 2024	0.51	0.53	0.50	0.53	0.53	-0.08%	72,025
Nov 8, 2024	0.54	0.58	0.52	0.53	0.53	-2.93%	69,056
Nov 7, 2024	0.54	0.55	0.53	0.54	0.54	-1.92%	89,659
Nov 6, 2024	0.57	0.58	0.52	0.55	0.55	-3.00%	106,336
Nov 5, 2024	0.63	0.64	0.55	0.57	0.57	-9.69%	272,495
Nov 4, 2024	0.65	0.67	0.62	0.63	0.63	-4.35%	151,862
Nov 1, 2024	0.72	0.72	0.64	0.66	0.66	-4.49%	168,850
Oct 31, 2024	0.70	0.72	0.68	0.69	0.69	-4.03%	88,345
Oct 30, 2024	0.71	0.77	0.70	0.72	0.72	2.46%	261,172
Oct 29, 2024	0.71	0.77	0.69	0.70	0.70	-5.04%	188,273
Oct 28, 2024	0.69	0.75	0.64	0.74	0.74	6.91%	331,564
Oct 25, 2024	0.63	0.75	0.62	0.69	0.69	-3.73%	639,433
Oct 24, 2024	0.57	0.74	0.55	0.72	0.72	26.14%	1,431,988
Oct 23, 2024	0.56	0.57	0.54	0.57	0.57	1.79%	55,689
Oct 22, 2024	0.54	0.58	0.53	0.56	0.56	3.70%	75,840
Oct 21, 2024	0.55	0.56	0.53	0.54	0.54	-1.46%	35,100
Oct 18, 2024	0.55	0.55	0.53	0.55	0.55	0.24%	62,247
Oct 17, 2024	0.53	0.56	0.52	0.55	0.55	-2.08%	54,688
Oct 16, 2024	0.54	0.57	0.53	0.56	0.56	-4.91%	150,803
Oct 15, 2024	0.53	0.71	0.52	0.59	0.59	17.40%	1,945,760
Oct 14, 2024	0.49	0.52	0.48	0.50	0.50	5.95%	97,138
Oct 11, 2024	0.50	0.50	0.47	0.47	0.47	-0.55%	73,296
Oct 10, 2024	0.55	0.56	0.41	0.47	0.47	-11.67%	325,724
Oct 9, 2024	0.57	0.59	0.52	0.54	0.54	-5.90%	66,210
Oct 8, 2024	0.56	0.59	0.53	0.57	0.57	3.72%	36,609
Oct 7, 2024	0.63	0.64	0.55	0.55	0.55	-11.21%	195,834
Oct 4, 2024	0.64	0.66	0.61	0.62	0.62	-2.75%	75,946
Oct 3, 2024	0.61	0.67	0.61	0.64	0.64	5.35%	43,883
Oct 2, 2024	0.64	0.64	0.61	0.61	0.61	-5.45%	75,985
Oct 1, 2024	0.69	0.69	0.63	0.64	0.64	-6.35%	54,742
Sep 30, 2024	0.69	0.69	0.65	0.68	0.68	-0.57%	40,393
Sep 27, 2024	0.67	0.69	0.63	0.69	0.69	4.14%	77,880
Sep 26, 2024	0.67	0.68	0.65	0.66	0.66	-1.15%	58,610
Sep 25, 2024	0.67	0.69	0.66	0.67	0.67	-0.52%	27,808
Sep 24, 2024	0.68	0.69	0.67	0.67	0.67	-3.76%	46,582
Sep 23, 2024	0.69	0.70	0.68	0.70	0.70	0.24%	40,343
Sep 20, 2024	0.68	0.70	0.66	0.70	0.70	5.22%	64,611
Sep 19, 2024	0.66	0.67	0.65	0.66	0.66	0.18%	20,132
Sep 18, 2024	0.67	0.68	0.66	0.66	0.66	-1.14%	37,123
Sep 17, 2024	0.67	0.68	0.65	0.67	0.67	-1.24%	22,101
Sep 16, 2024	0.68	0.69	0.68	0.68	0.68	-2.61%	24,722
Sep 13, 2024	0.69	0.71	0.69	0.69	0.69	0.57%	21,914
Sep 12, 2024	0.70	0.71	0.69	0.69	0.69	0.47%	13,596
Sep 11, 2024	0.67	0.71	0.67	0.69	0.69	2.63%	39,932
Sep 10, 2024	0.64	0.67	0.64	0.67	0.67	3.16%	15,756
Sep 9, 2024	0.66	0.67	0.63	0.65	0.65	-1.53%	20,747
Sep 6, 2024	0.65	0.66	0.64	0.66	0.66	1.23%	36,002
Sep 5, 2024	0.67	0.67	0.65	0.65	0.65	-1.21%	28,652
Sep 4, 2024	0.66	0.67	0.65	0.66	0.66	-0.72%	26,518
Sep 3, 2024	0.70	0.70	0.65	0.66	0.66	-1.70%	60,535
Aug 30, 2024	0.67	0.69	0.66	0.68	0.68	-1.37%	69,616
Aug 29, 2024	0.70	0.70	0.68	0.68	0.68	-1.27%	35,010
Aug 28, 2024	0.72	0.72	0.69	0.69	0.69	-2.34%	21,008
Aug 27, 2024	0.71	0.72	0.70	0.71	0.71	0.01%	16,797
Aug 26, 2024	0.72	0.75	0.70	0.71	0.71	-0.71%	59,622
Aug 23, 2024	0.71	0.75	0.71	0.72	0.72	0.72%	35,001
Aug 22, 2024	0.72	0.72	0.71	0.71	0.71	-2.83%	25,956
Aug 21, 2024	0.70	0.74	0.70	0.73	0.73	-1.00%	37,867
Aug 20, 2024	0.70	0.74	0.70	0.74	0.74	6.19%	21,568
Aug 19, 2024	0.69	0.71	0.66	0.70	0.70	5.41%	58,113
Aug 16, 2024	0.74	0.74	0.66	0.66	0.66	-7.26%	106,826
Aug 15, 2024	0.77	0.79	0.70	0.71	0.71	-5.19%	143,689
Aug 14, 2024	0.70	0.75	0.68	0.75	0.75	6.14%	66,176
Aug 13, 2024	0.68	0.71	0.67	0.71	0.71	2.87%	34,252
Aug 12, 2024	0.70	0.70	0.67	0.69	0.69	-0.32%	34,751
Aug 9, 2024	0.70	0.71	0.68	0.69	0.69	0.69%	41,717
Aug 8, 2024	0.67	0.71	0.67	0.68	0.68	1.56%	18,632
Aug 7, 2024	0.69	0.69	0.66	0.67	0.67	-3.05%	19,676
Aug 6, 2024	0.71	0.71	0.65	0.70	0.70	0.23%	19,697
Aug 5, 2024	0.69	0.72	0.60	0.69	0.69	-3.69%	126,006
Aug 2, 2024	0.72	0.75	0.72	0.72	0.72	-4.26%	57,228
Aug 1, 2024	0.76	0.78	0.73	0.75	0.75	-3.49%	42,371