Skip to main content
ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
1.070
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ABVC BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.121.061.08--0.46%27,828
Apr 27, 20261.071.131.031.081.080.93%55,575
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%108,370
Apr 21, 20261.301.311.231.271.27-2.31%50,696
Apr 20, 20261.321.361.261.301.30-1.52%65,302
Apr 17, 20261.231.401.221.321.327.32%106,010
Apr 16, 20261.321.381.211.231.23-6.11%86,408
Apr 15, 20261.341.391.211.311.31-3.68%88,637
Apr 14, 20261.381.441.231.361.36-1.45%138,800
Apr 13, 20261.441.461.331.381.38-3.50%91,902
Apr 10, 20261.451.591.351.431.43-95,479
Apr 9, 20261.391.431.311.431.430.70%246,271
Apr 8, 20261.491.541.381.421.42-2.07%117,490
Apr 7, 20261.401.751.361.451.454.32%660,440
Apr 6, 20261.111.491.111.391.3927.52%563,797
Apr 2, 20261.061.141.061.091.090.93%54,756
Apr 1, 20260.971.130.951.081.0811.33%141,319
Mar 31, 20260.940.980.920.970.976.67%80,997
Mar 30, 20261.001.020.880.910.91-9.06%98,205
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%39,605
Mar 24, 20261.231.231.131.131.13-8.13%40,665
Mar 23, 20261.311.321.211.231.230.82%53,207
Mar 20, 20261.321.371.191.221.22-5.43%77,561
Mar 19, 20261.221.321.221.291.295.74%65,855
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%26,054
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%50,293
Mar 10, 20261.471.471.401.461.46-44,957
Mar 9, 20261.391.511.271.461.468.96%75,106
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