ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.66	1.77	1.66	1.72	-	7.50%	34,791
Feb 5, 2026	1.83	1.90	1.53	1.60	1.60	-15.79%	183,094
Feb 4, 2026	1.90	1.90	1.83	1.90	1.90	-	42,021
Feb 3, 2026	1.90	1.98	1.86	1.90	1.90	0.53%	65,198
Feb 2, 2026	2.02	2.02	1.86	1.89	1.89	-6.44%	76,703
Jan 30, 2026	2.10	2.10	2.02	2.02	2.02	-2.88%	56,238
Jan 29, 2026	2.05	2.10	2.00	2.08	2.08	2.51%	65,317
Jan 28, 2026	2.09	2.10	2.00	2.03	2.03	-1.50%	36,741
Jan 27, 2026	2.10	2.10	2.01	2.06	2.06	-0.48%	48,363
Jan 26, 2026	2.06	2.07	2.02	2.07	2.07	0.49%	51,108
Jan 23, 2026	2.11	2.11	2.05	2.06	2.06	-0.96%	44,005
Jan 22, 2026	2.02	2.11	2.00	2.08	2.08	1.46%	50,801
Jan 21, 2026	2.15	2.19	2.03	2.05	2.05	-4.65%	76,460
Jan 20, 2026	2.00	2.20	2.00	2.15	2.15	6.44%	45,505
Jan 16, 2026	2.00	2.06	1.98	2.02	2.02	-1.46%	43,120
Jan 15, 2026	2.12	2.12	2.04	2.05	2.05	-1.44%	41,711
Jan 14, 2026	2.10	2.11	1.96	2.08	2.08	-0.95%	58,342
Jan 13, 2026	2.08	2.15	2.02	2.10	2.10	0.96%	24,694
Jan 12, 2026	2.21	2.21	2.00	2.08	2.08	-4.59%	94,350
Jan 9, 2026	2.25	2.30	2.14	2.18	2.18	-3.11%	65,353
Jan 8, 2026	2.28	2.31	2.25	2.25	2.25	-2.60%	19,605
Jan 7, 2026	2.27	2.38	2.21	2.31	2.31	1.76%	44,552
Jan 6, 2026	2.35	2.35	2.23	2.27	2.27	-3.40%	21,990
Jan 5, 2026	2.20	2.43	2.16	2.35	2.35	7.31%	92,699
Jan 2, 2026	2.13	2.19	2.10	2.19	2.19	2.82%	52,592
Dec 31, 2025	2.15	2.24	2.05	2.13	2.13	-0.93%	91,786
Dec 30, 2025	2.31	2.36	2.15	2.15	2.15	-6.93%	70,805
Dec 29, 2025	2.43	2.48	2.30	2.31	2.31	-4.94%	73,826
Dec 26, 2025	2.37	2.53	2.33	2.43	2.43	4.29%	92,851
Dec 24, 2025	2.30	2.36	2.25	2.33	2.33	3.10%	40,675
Dec 23, 2025	2.44	2.44	2.26	2.26	2.26	-3.83%	85,041
Dec 22, 2025	2.23	2.47	2.23	2.35	2.35	7.31%	119,737
Dec 19, 2025	2.08	2.27	2.05	2.19	2.19	7.35%	132,822
Dec 18, 2025	2.06	2.09	2.03	2.04	2.04	0.49%	52,051
Dec 17, 2025	2.06	2.09	2.00	2.03	2.03	-1.46%	46,403
Dec 16, 2025	2.03	2.13	1.97	2.06	2.06	1.48%	83,908
Dec 15, 2025	2.11	2.23	2.02	2.03	2.03	-3.79%	59,477
Dec 12, 2025	2.25	2.26	2.09	2.11	2.11	-6.22%	110,481
Dec 11, 2025	2.26	2.30	2.24	2.25	2.25	0.90%	72,223
Dec 10, 2025	2.20	2.28	2.19	2.23	2.23	-	80,626
Dec 9, 2025	2.08	2.29	2.08	2.23	2.23	5.19%	92,212
Dec 8, 2025	2.40	2.50	2.06	2.12	2.12	-12.03%	169,724
Dec 5, 2025	2.53	2.58	2.32	2.41	2.41	-4.74%	118,164
Dec 4, 2025	2.57	2.60	2.53	2.53	2.53	-1.56%	47,831
Dec 3, 2025	2.55	2.61	2.49	2.57	2.57	0.78%	41,183
Dec 2, 2025	2.61	2.64	2.53	2.55	2.55	-2.30%	29,436
Dec 1, 2025	2.70	2.70	2.61	2.61	2.61	-3.69%	30,077
Nov 28, 2025	2.73	2.87	2.67	2.71	2.71	1.50%	29,576
Nov 26, 2025	2.58	2.75	2.57	2.67	2.67	3.89%	65,578
Nov 25, 2025	2.53	2.58	2.45	2.57	2.57	1.58%	53,626