ABVC Biopharma Inc (ABVC) Historical Stock Data

2.03 ↓0.03 (-1.46%)

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

Historical Data

In the past 30 trading days, ABVC is down -1.09% a day on average. There have been 11 days where ABVC Biopharma Inc closed green and 19 days where ABVC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	2.06	2.03	↓$0.03 (-1.46%)	2.00	2.09	46.40K
2025-12-16	2.03	2.06	↑$0.03 (1.48%)	1.97	2.13	83.83K
2025-12-15	2.11	2.03	↓$0.08 (-3.79%)	2.03	2.23	39.72K
2025-12-12	2.25	2.11	↓$0.14 (-6.22%)	2.09	2.26	81.47K
2025-12-11	2.26	2.25	↓$0.01 (-0.44%)	2.24	2.30	72.21K
2025-12-10	2.20	2.23	↑$0.03 (1.36%)	2.19	2.28	80.63K
2025-12-09	2.10	2.23	↑$0.13 (6.19%)	2.08	2.29	91.16K
2025-12-08	2.40	2.12	↓$0.28 (-11.67%)	2.06	2.50	169.71K
2025-12-05	2.53	2.41	↓$0.12 (-4.74%)	2.32	2.58	76.79K
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