Skip to main content
ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.530
+0.080 (5.52%)
At close: Jun 26, 2026, 4:00 PM EDT
1.570
+0.040 (2.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT

ABVC BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.491.561.421.531.535.52%215,652
Jun 25, 20261.361.581.341.451.459.02%354,394
Jun 24, 20261.341.441.321.331.331.53%72,854
Jun 23, 20261.331.341.281.311.31-0.76%94,557
Jun 22, 20261.341.411.281.321.32-2.22%90,667
Jun 18, 20261.381.411.301.351.35-0.74%77,035
Jun 17, 20261.301.431.301.361.365.43%102,674
Jun 16, 20261.231.361.231.291.292.38%431,177
Jun 15, 20261.191.291.191.261.265.88%92,308
Jun 12, 20261.331.331.191.191.19-9.16%77,025
Jun 11, 20261.321.331.291.311.311.55%33,542
Jun 10, 20261.321.371.281.291.29-2.27%53,771
Jun 9, 20261.381.381.281.321.32-1.49%128,388
Jun 8, 20261.381.381.321.341.340.75%77,572
Jun 5, 20261.411.491.291.331.33-7.64%180,196
Jun 4, 20261.321.461.251.441.4412.50%191,029
Jun 3, 20261.251.371.231.281.282.40%129,559
Jun 2, 20261.391.401.211.251.25-8.09%110,533
Jun 1, 20261.381.401.261.361.36-3.55%144,590
May 29, 20261.421.451.391.411.41-91,381
May 28, 20261.391.451.361.411.411.44%143,747
May 27, 20261.291.461.261.391.397.75%231,908
May 26, 20261.171.311.141.291.2913.16%204,384
May 22, 20261.101.181.041.141.142.70%252,680
May 21, 20261.101.151.021.111.110.91%106,429
May 20, 20261.081.131.031.101.10-78,871
May 19, 20261.091.111.021.101.102.80%66,716
May 18, 20261.101.161.001.071.07-1.83%129,665
May 15, 20261.081.101.051.091.090.93%68,611
May 14, 20261.071.091.041.081.080.93%76,386
May 13, 20261.061.091.051.071.071.90%96,828
May 12, 20261.021.081.011.051.052.94%79,207
May 11, 20261.061.091.021.021.02-3.77%78,169
May 8, 20261.101.121.061.061.06-3.64%67,734
May 7, 20261.121.151.101.101.10-73,584
May 6, 20261.031.121.011.101.106.80%160,095
May 5, 20261.081.091.021.031.03-1.90%78,762
May 4, 20261.041.091.021.051.051.94%78,059
May 1, 20261.051.061.021.031.03-18,068
Apr 30, 20261.051.061.021.031.03-54,680
Apr 29, 20261.091.091.021.031.03-3.74%38,587
Apr 28, 20261.101.121.061.071.07-0.93%28,742
Apr 27, 20261.071.131.031.081.080.93%55,576
Apr 24, 20261.141.151.071.071.07-6.14%114,149
Apr 23, 20261.181.181.111.141.14-3.39%49,807
Apr 22, 20261.271.291.161.181.18-7.09%108,475
Apr 21, 20261.301.311.231.271.27-2.31%50,724
Apr 20, 20261.321.361.261.301.30-1.52%65,302
Apr 17, 20261.231.401.221.321.327.32%106,514
Apr 16, 20261.321.381.211.231.23-6.11%86,419
Apr 15, 20261.341.391.211.311.31-3.68%89,747
Apr 14, 20261.381.441.231.361.36-1.45%139,730
Apr 13, 20261.441.461.331.381.38-3.50%91,931
Apr 10, 20261.451.591.351.431.43-95,479
Apr 9, 20261.391.431.311.431.430.70%247,475
Apr 8, 20261.491.541.381.421.42-2.07%117,641
Apr 7, 20261.401.751.361.451.454.32%661,605
Apr 6, 20261.111.491.111.391.3927.52%565,915
Apr 2, 20261.061.141.061.091.090.93%54,759
Apr 1, 20260.971.130.951.081.0811.33%141,319
Mar 31, 20260.940.980.920.970.976.67%81,138
Mar 30, 20261.001.020.880.910.91-9.06%105,396
Mar 27, 20261.071.070.971.001.00-5.66%75,271
Mar 26, 20261.161.161.041.061.06-1.85%41,359
Mar 25, 20261.111.191.071.081.08-4.42%41,105
Mar 24, 20261.231.231.131.131.13-8.13%40,666
Mar 23, 20261.311.321.211.231.230.82%53,208
Mar 20, 20261.321.371.191.221.22-5.43%77,636
Mar 19, 20261.221.321.221.291.295.74%66,153
Mar 18, 20261.341.341.221.221.22-8.27%46,160
Mar 17, 20261.311.361.281.331.330.76%28,874
Mar 16, 20261.331.381.281.321.323.94%27,254
Mar 13, 20261.391.431.221.271.27-7.30%53,454
Mar 12, 20261.421.421.311.371.37-3.52%53,293
Mar 11, 20261.431.431.381.421.42-2.74%50,295
Mar 10, 20261.471.471.401.461.46-45,657
Mar 9, 20261.391.511.271.461.468.96%75,109
Mar 6, 20261.401.401.321.341.34-4.96%30,872
Mar 5, 20261.521.521.381.411.41-2.76%17,439
Mar 4, 20261.431.451.401.451.452.11%35,801
Mar 3, 20261.471.561.361.421.42-4.05%92,420
Mar 2, 20261.341.671.341.481.4812.98%188,259
Feb 27, 20261.291.311.181.311.311.55%83,467
Feb 26, 20261.351.351.251.291.29-5.15%39,156
Feb 25, 20261.401.401.351.361.36-2.86%34,076
Feb 24, 20261.401.421.381.401.40-32,123
Feb 23, 20261.501.511.361.401.40-7.28%69,960
Feb 20, 20261.521.551.481.511.51-1.31%35,649
Feb 19, 20261.601.601.481.531.53-4.38%69,690
Feb 18, 20261.621.621.581.601.60-1.84%25,393
Feb 17, 20261.661.661.601.631.63-2.40%46,976
Feb 13, 20261.691.761.641.671.67-22,229
Feb 12, 20261.701.711.621.671.67-3.47%25,689
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%77,141
Feb 5, 20261.831.901.531.601.60-15.79%183,742
Feb 4, 20261.901.901.831.901.90-42,074
Feb 3, 20261.901.981.861.901.900.53%65,199