ABVC Biopharma Inc (ABVC) Historical Stock Data

2.53 ↓0.04 (-1.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ABVC is down -0.63% a day on average. There have been 12 days where ABVC Biopharma Inc closed green and 18 days where ABVC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.59	2.53	↓$0.06 (-2.32%)	2.53	2.59	44.27K
2025-12-03	2.55	2.57	↑$0.02 (0.78%)	2.49	2.61	41.18K
2025-12-02	2.61	2.55	↓$0.06 (-2.30%)	2.53	2.62	29.44K
2025-12-01	2.70	2.61	↓$0.09 (-3.33%)	2.61	2.70	19.92K
2025-11-28	2.73	2.71	↓$0.02 (-0.73%)	2.67	2.87	29.57K
2025-11-26	2.58	2.67	↑$0.09 (3.63%)	2.57	2.75	65.44K
2025-11-25	2.53	2.57	↑$0.04 (1.58%)	2.45	2.58	53.63K
2025-11-24	2.65	2.53	↓$0.12 (-4.53%)	2.49	2.70	80.26K
2025-11-21	2.71	2.69	↓$0.02 (-0.74%)	2.63	2.76	49.28K
2025-11-20	2.77	2.66	↓$0.11 (-3.97%)	2.63	2.89	60.72K
2025-11-19	2.92	2.72	↓$0.20 (-6.85%)	2.66	2.92	67.98K
2025-11-18	2.78	2.92	↑$0.14 (5.04%)	2.78	2.96	60.55K
2025-11-17	2.92	2.90	↓$0.02 (-0.68%)	2.85	3.03	48.75K
2025-11-14	2.80	2.92	↑$0.12 (4.29%)	2.80	3.02	66.60K
2025-11-13	2.96	2.80	↓$0.16 (-5.41%)	2.77	3.00	83.53K
2025-11-12	2.90	2.99	↑$0.09 (3.10%)	2.88	3.00	64.10K
2025-11-11	2.85	2.89	↑$0.04 (1.40%)	2.85	2.91	32.91K
2025-11-10	2.88	2.85	↓$0.03 (-1.04%)	2.81	2.95	43.09K
2025-11-07	2.84	2.91	↑$0.07 (2.46%)	2.77	2.93	38.35K
2025-11-06	2.85	2.84	↓$0.01 (-0.46%)	2.79	2.90	45.25K
2025-11-05	2.99	2.89	↓$0.10 (-3.33%)	2.80	2.99	34.91K
2025-11-04	2.96	2.82	↓$0.14 (-4.73%)	2.80	3.03	65.13K
2025-11-03	2.80	2.96	↑$0.16 (5.71%)	2.80	3.02	114.33K
2025-10-31	2.88	2.80	↓$0.08 (-2.78%)	2.75	2.88	36.86K
2025-10-30	2.82	2.82	↑$0.00 (0.00%)	2.79	2.98	56.15K
2025-10-29	2.88	2.77	↓$0.11 (-3.82%)	2.75	2.89	101.19K
2025-10-28	2.92	2.91	↓$0.01 (-0.49%)	2.88	2.96	51.84K
2025-10-27	3.00	2.89	↓$0.11 (-3.67%)	2.86	3.00	45.71K
2025-10-24	2.96	2.98	↑$0.02 (0.68%)	2.88	3.05	116.75K
2025-10-23	2.82	2.92	↑$0.10 (3.55%)	2.82	2.94	41.49K