ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.35	1.35	1.25	1.29	1.29	-5.15%	39,056
Feb 25, 2026	1.40	1.40	1.35	1.36	1.36	-2.86%	34,068
Feb 24, 2026	1.40	1.42	1.38	1.40	1.40	-	32,123
Feb 23, 2026	1.50	1.51	1.36	1.40	1.40	-7.28%	69,809
Feb 20, 2026	1.52	1.55	1.48	1.51	1.51	-1.31%	35,649
Feb 19, 2026	1.60	1.60	1.48	1.53	1.53	-4.38%	69,680
Feb 18, 2026	1.62	1.62	1.58	1.60	1.60	-1.84%	25,393
Feb 17, 2026	1.66	1.66	1.60	1.63	1.63	-2.40%	46,966
Feb 13, 2026	1.69	1.76	1.64	1.67	1.67	-	22,229
Feb 12, 2026	1.70	1.71	1.62	1.67	1.67	-3.47%	25,489
Feb 11, 2026	1.70	1.74	1.62	1.73	1.73	1.76%	78,748
Feb 10, 2026	1.73	1.74	1.63	1.70	1.70	-1.73%	27,942
Feb 9, 2026	1.74	1.79	1.68	1.73	1.73	-0.57%	18,093
Feb 6, 2026	1.66	1.77	1.66	1.74	1.74	8.75%	76,130
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