Skip to main content
ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.340
-0.070 (-4.96%)
Mar 6, 2026, 4:00 PM EST - Market closed

ABVC BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.401.321.341.34-4.96%30,872
Mar 5, 20261.521.521.381.411.41-2.76%17,419
Mar 4, 20261.431.451.401.451.452.11%35,801
Mar 3, 20261.471.561.361.421.42-4.05%88,363
Mar 2, 20261.341.671.341.481.4812.98%188,202
Feb 27, 20261.291.311.181.311.311.55%83,307
Feb 26, 20261.351.351.251.291.29-5.15%39,056
Feb 25, 20261.401.401.351.361.36-2.86%34,068
Feb 24, 20261.401.421.381.401.40-32,123
Feb 23, 20261.501.511.361.401.40-7.28%69,809
Feb 20, 20261.521.551.481.511.51-1.31%35,649
Feb 19, 20261.601.601.481.531.53-4.38%69,680
Feb 18, 20261.621.621.581.601.60-1.84%25,393
Feb 17, 20261.661.661.601.631.63-2.40%46,966
Feb 13, 20261.691.761.641.671.67-22,229
Feb 12, 20261.701.711.621.671.67-3.47%25,489
Feb 11, 20261.701.741.621.731.731.76%78,748
Feb 10, 20261.731.741.631.701.70-1.73%27,942
Feb 9, 20261.741.791.681.731.73-0.57%18,093
Feb 6, 20261.661.771.661.741.748.75%76,130
Feb 5, 20261.831.901.531.601.60-15.79%183,094
Feb 4, 20261.901.901.831.901.90-42,021
Feb 3, 20261.901.981.861.901.900.53%65,198
Feb 2, 20262.022.021.861.891.89-6.44%76,703
Jan 30, 20262.102.102.022.022.02-2.88%56,238
Jan 29, 20262.052.102.002.082.082.51%65,317
Jan 28, 20262.092.102.002.032.03-1.50%36,741
Jan 27, 20262.102.102.012.062.06-0.48%48,363
Jan 26, 20262.062.072.022.072.070.49%51,108
Jan 23, 20262.112.112.052.062.06-0.96%44,005
Jan 22, 20262.022.112.002.082.081.46%50,801
Jan 21, 20262.152.192.032.052.05-4.65%76,460
Jan 20, 20262.002.202.002.152.156.44%45,505
Jan 16, 20262.002.061.982.022.02-1.46%43,120
Jan 15, 20262.122.122.042.052.05-1.44%41,711
Jan 14, 20262.102.111.962.082.08-0.95%58,342
Jan 13, 20262.082.152.022.102.100.96%24,694
Jan 12, 20262.212.212.002.082.08-4.59%94,350
Jan 9, 20262.252.302.142.182.18-3.11%65,353
Jan 8, 20262.282.312.252.252.25-2.60%19,605
Jan 7, 20262.272.382.212.312.311.76%44,552
Jan 6, 20262.352.352.232.272.27-3.40%21,990
Jan 5, 20262.202.432.162.352.357.31%92,699
Jan 2, 20262.132.192.102.192.192.82%52,592
Dec 31, 20252.152.242.052.132.13-0.93%91,786
Dec 30, 20252.312.362.152.152.15-6.93%70,805
Dec 29, 20252.432.482.302.312.31-4.94%73,826
Dec 26, 20252.372.532.332.432.434.29%92,851
Dec 24, 20252.302.362.252.332.333.10%40,675
Dec 23, 20252.442.442.262.262.26-3.83%85,041
Dec 22, 20252.232.472.232.352.357.31%119,737
Dec 19, 20252.082.272.052.192.197.35%132,822
Dec 18, 20252.062.092.032.042.040.49%52,051
Dec 17, 20252.062.092.002.032.03-1.46%46,403
Dec 16, 20252.032.131.972.062.061.48%83,908
Dec 15, 20252.112.232.022.032.03-3.79%59,477
Dec 12, 20252.252.262.092.112.11-6.22%110,481
Dec 11, 20252.262.302.242.252.250.90%72,223
Dec 10, 20252.202.282.192.232.23-80,626
Dec 9, 20252.082.292.082.232.235.19%92,212
Dec 8, 20252.402.502.062.122.12-12.03%169,724
Dec 5, 20252.532.582.322.412.41-4.74%118,164
Dec 4, 20252.572.602.532.532.53-1.56%47,831
Dec 3, 20252.552.612.492.572.570.78%41,183
Dec 2, 20252.612.642.532.552.55-2.30%29,436
Dec 1, 20252.702.702.612.612.61-3.69%30,077
Nov 28, 20252.732.872.672.712.711.50%29,576
Nov 26, 20252.582.752.572.672.673.89%65,578
Nov 25, 20252.532.582.452.572.571.58%53,626
Nov 24, 20252.652.702.492.532.53-5.95%80,306
Nov 21, 20252.712.762.632.692.691.13%49,380
Nov 20, 20252.772.892.632.662.66-2.21%61,458
Nov 19, 20252.912.942.662.722.72-6.85%68,155
Nov 18, 20252.782.962.782.922.920.69%60,549
Nov 17, 20252.923.062.852.902.90-0.68%48,974
Nov 14, 20252.803.022.802.922.924.29%66,615
Nov 13, 20252.963.002.772.802.80-6.35%83,578
Nov 12, 20252.903.002.882.992.993.46%64,163
Nov 11, 20252.852.912.852.892.891.40%32,963
Nov 10, 20252.882.952.812.852.85-2.06%48,122
Nov 7, 20252.842.932.772.912.912.46%48,621
Nov 6, 20252.852.902.782.842.84-1.73%69,441
Nov 5, 20252.992.992.802.892.892.48%51,727
Nov 4, 20252.963.032.802.822.82-4.73%66,077
Nov 3, 20252.803.022.802.962.965.71%114,526
Oct 31, 20252.882.882.752.802.80-0.71%37,048
Oct 30, 20252.822.982.792.822.821.81%56,180
Oct 29, 20252.882.892.752.772.77-4.81%101,189
Oct 28, 20252.882.962.882.912.910.69%52,000
Oct 27, 20253.003.002.852.892.89-3.02%45,860
Oct 24, 20252.923.052.882.982.982.05%116,754
Oct 23, 20252.802.942.802.922.923.55%41,578
Oct 22, 20252.872.902.762.822.82-3.42%75,060
Oct 21, 20253.013.022.892.922.92-2.67%20,856
Oct 20, 20252.953.072.953.003.002.74%65,914
Oct 17, 20252.812.932.812.922.92-53,616
Oct 16, 20252.892.942.852.922.920.69%82,407
Oct 15, 20253.033.032.892.902.90-2.68%71,368
Oct 14, 20252.913.002.812.982.980.68%87,218
Oct 13, 20253.063.162.932.962.96-2.63%54,441