ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.60	0.71	0.59	0.70	0.70	19.59%	1,089,952
Feb 20, 2025	0.57	0.65	0.55	0.59	0.59	1.04%	591,839
Feb 19, 2025	0.51	0.61	0.51	0.58	0.58	10.08%	1,009,889
Feb 18, 2025	0.46	0.88	0.46	0.53	0.53	15.22%	19,344,850
Feb 14, 2025	0.41	0.46	0.41	0.46	0.46	8.95%	238,939
Feb 13, 2025	0.42	0.42	0.40	0.42	0.42	-0.26%	139,337
Feb 12, 2025	0.42	0.44	0.41	0.42	0.42	-0.21%	80,695
Feb 11, 2025	0.42	0.44	0.41	0.42	0.42	0.21%	49,815
Feb 10, 2025	0.44	0.45	0.40	0.42	0.42	-3.87%	147,769
Feb 7, 2025	0.45	0.48	0.42	0.44	0.44	-4.59%	140,640
Feb 6, 2025	0.48	0.48	0.44	0.46	0.46	-4.58%	151,467
Feb 5, 2025	0.50	0.51	0.46	0.48	0.48	-0.08%	110,106
Feb 4, 2025	0.50	0.50	0.47	0.48	0.48	-5.43%	88,649
Feb 3, 2025	0.50	0.52	0.46	0.51	0.51	-1.74%	99,344
Jan 31, 2025	0.52	0.53	0.50	0.52	0.52	-0.58%	88,004
Jan 30, 2025	0.52	0.55	0.51	0.52	0.52	-0.19%	95,605
Jan 29, 2025	0.54	0.55	0.51	0.52	0.52	-2.62%	94,754
Jan 28, 2025	0.54	0.55	0.52	0.54	0.54	-0.74%	49,478
Jan 27, 2025	0.53	0.55	0.52	0.54	0.54	2.94%	49,919
Jan 24, 2025	0.52	0.55	0.52	0.52	0.52	-1.86%	95,346
Jan 23, 2025	0.52	0.54	0.51	0.53	0.53	2.60%	90,451
Jan 22, 2025	0.55	0.56	0.52	0.52	0.52	-3.92%	111,146
Jan 21, 2025	0.53	0.56	0.53	0.54	0.54	0.22%	57,793
Jan 17, 2025	0.57	0.57	0.53	0.54	0.54	-2.01%	74,934
Jan 16, 2025	0.55	0.58	0.53	0.55	0.55	1.12%	114,094
Jan 15, 2025	0.52	0.56	0.52	0.55	0.55	5.68%	79,500
Jan 14, 2025	0.51	0.54	0.51	0.52	0.52	-2.70%	131,833
Jan 13, 2025	0.51	0.54	0.51	0.53	0.53	-4.33%	114,417
Jan 10, 2025	0.55	0.57	0.50	0.55	0.55	3.75%	154,384
Jan 8, 2025	0.58	0.58	0.52	0.53	0.53	-7.93%	245,971
Jan 7, 2025	0.69	0.69	0.58	0.58	0.58	-14.86%	229,256
Jan 6, 2025	0.65	0.69	0.65	0.68	0.68	3.92%	100,443
Jan 3, 2025	0.66	0.68	0.63	0.66	0.66	2.21%	118,635
Jan 2, 2025	0.59	0.69	0.59	0.64	0.64	8.69%	157,006
Dec 31, 2024	0.60	0.62	0.58	0.59	0.59	-0.12%	168,963
Dec 30, 2024	0.58	0.61	0.53	0.59	0.59	1.63%	234,879
Dec 27, 2024	0.55	0.63	0.55	0.58	0.58	3.97%	343,362
Dec 26, 2024	0.51	0.59	0.51	0.56	0.56	9.61%	218,685
Dec 24, 2024	0.50	0.53	0.50	0.51	0.51	-3.77%	35,929
Dec 23, 2024	0.51	0.54	0.49	0.53	0.53	1.15%	109,356
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