ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.87	1.09	0.85	1.06	1.06	23.26%	843,858
Mar 28, 2025	0.80	0.87	0.79	0.86	0.86	7.63%	220,925
Mar 27, 2025	0.72	0.82	0.71	0.80	0.80	13.33%	153,497
Mar 26, 2025	0.71	0.73	0.69	0.71	0.71	2.47%	52,075
Mar 25, 2025	0.70	0.72	0.69	0.69	0.69	-3.07%	47,030
Mar 24, 2025	0.69	0.73	0.69	0.71	0.71	2.87%	145,524
Mar 21, 2025	0.66	0.69	0.65	0.69	0.69	3.76%	48,003
Mar 20, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	32,838
Mar 19, 2025	0.65	0.68	0.65	0.66	0.66	0.32%	27,854
Mar 18, 2025	0.66	0.71	0.65	0.66	0.66	1.12%	88,496
Mar 17, 2025	0.61	0.66	0.61	0.65	0.65	0.73%	124,357
Mar 14, 2025	0.65	0.68	0.61	0.65	0.65	-6.12%	117,517
Mar 13, 2025	0.70	0.74	0.65	0.69	0.69	-1.16%	263,229
Mar 12, 2025	0.65	0.71	0.65	0.70	0.70	6.27%	152,286
Mar 11, 2025	0.63	0.66	0.63	0.66	0.66	3.64%	178,341
Mar 10, 2025	0.65	0.66	0.63	0.63	0.63	-1.03%	186,483
Mar 7, 2025	0.64	0.66	0.62	0.64	0.64	0.36%	199,678
Mar 6, 2025	0.65	0.66	0.63	0.64	0.64	-0.70%	321,021
Mar 5, 2025	0.63	0.67	0.63	0.64	0.64	1.30%	119,749
Mar 4, 2025	0.69	0.72	0.63	0.63	0.63	-8.35%	96,649
Mar 3, 2025	0.69	0.72	0.69	0.69	0.69	0.01%	102,792
Feb 28, 2025	0.76	0.78	0.67	0.69	0.69	-13.52%	357,408
Feb 27, 2025	0.82	0.82	0.77	0.80	0.80	-1.81%	165,562
Feb 26, 2025	0.72	0.84	0.71	0.81	0.81	13.86%	479,728
Feb 25, 2025	0.71	0.74	0.68	0.71	0.71	-3.76%	228,017
Feb 24, 2025	0.68	0.82	0.68	0.74	0.74	6.02%	1,339,926
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