ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	2.65	2.70	2.49	2.53	2.53	-5.95%	80,306
Nov 21, 2025	2.71	2.76	2.63	2.69	2.69	1.13%	49,380
Nov 20, 2025	2.77	2.89	2.63	2.66	2.66	-2.21%	61,458
Nov 19, 2025	2.91	2.94	2.66	2.72	2.72	-6.85%	68,155
Nov 18, 2025	2.78	2.96	2.78	2.92	2.92	0.69%	60,549
Nov 17, 2025	2.92	3.06	2.85	2.90	2.90	-0.68%	48,974
Nov 14, 2025	2.80	3.02	2.80	2.92	2.92	4.29%	66,615
Nov 13, 2025	2.96	3.00	2.77	2.80	2.80	-6.35%	83,578
Nov 12, 2025	2.90	3.00	2.88	2.99	2.99	3.46%	64,163
Nov 11, 2025	2.85	2.91	2.85	2.89	2.89	1.40%	32,963
Nov 10, 2025	2.88	2.95	2.81	2.85	2.85	-2.06%	48,122
Nov 7, 2025	2.84	2.93	2.77	2.91	2.91	2.46%	48,621
Nov 6, 2025	2.85	2.90	2.78	2.84	2.84	-1.73%	69,441
Nov 5, 2025	2.99	2.99	2.80	2.89	2.89	2.48%	51,727
Nov 4, 2025	2.96	3.03	2.80	2.82	2.82	-4.73%	66,077
Nov 3, 2025	2.80	3.02	2.80	2.96	2.96	5.71%	114,526
Oct 31, 2025	2.88	2.88	2.75	2.80	2.80	-0.71%	37,048
Oct 30, 2025	2.82	2.98	2.79	2.82	2.82	1.81%	56,180
Oct 29, 2025	2.88	2.89	2.75	2.77	2.77	-4.81%	101,189
Oct 28, 2025	2.88	2.96	2.88	2.91	2.91	0.69%	52,000
Oct 27, 2025	3.00	3.00	2.85	2.89	2.89	-3.02%	45,860
Oct 24, 2025	2.92	3.05	2.88	2.98	2.98	2.05%	116,754
Oct 23, 2025	2.80	2.94	2.80	2.92	2.92	3.55%	41,578
Oct 22, 2025	2.87	2.90	2.76	2.82	2.82	-3.42%	75,060
Oct 21, 2025	3.01	3.02	2.89	2.92	2.92	-2.67%	20,856
Oct 20, 2025	2.95	3.07	2.95	3.00	3.00	2.74%	65,914
Oct 17, 2025	2.81	2.93	2.81	2.92	2.92	-	53,616
Oct 16, 2025	2.89	2.94	2.85	2.92	2.92	0.69%	82,407