ABVC BioPharma, Inc. ABVC
NASDAQ · United States · Health Technology
$1.01-0.01 (-0.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.01 | -0.98% | $1.03 | $1.08 | $1.00 | 98.10K |
| 2026-10-01 | $1.02 | -3.77% | $1.07 | $1.08 | $1.02 | 138.60K |
| 2026-09-30 | $1.06 | +1.92% | $1.06 | $1.09 | $1.04 | 55.20K |
| 2026-09-29 | $1.04 | -0.95% | $1.05 | $1.08 | $1.01 | 183.00K |
| 2026-09-28 | $1.05 | -7.08% | $1.13 | $1.14 | $1.03 | 73.90K |
| 2026-09-25 | $1.13 | +3.67% | $1.08 | $1.16 | $1.05 | 89.30K |
| 2026-09-24 | $1.09 | -4.39% | $1.15 | $1.18 | $1.09 | 64.10K |
| 2026-09-23 | $1.14 | -1.72% | $1.15 | $1.20 | $1.12 | 74.90K |
| 2026-09-22 | $1.16 | +0.87% | $1.16 | $1.20 | $1.13 | 91.60K |
| 2026-09-21 | $1.15 | -0.86% | $1.17 | $1.23 | $1.10 | 236.50K |
| 2026-09-18 | $1.16 | +0.87% | $1.15 | $1.21 | $1.11 | 199.60K |
| 2026-09-17 | $1.15 | +6.48% | $1.13 | $1.18 | $1.09 | 245.20K |
| 2026-09-16 | $1.08 | +0.93% | $1.07 | $1.14 | $0.98 | 192.90K |
| 2026-09-15 | $1.07 | +7.00% | $1.00 | $1.08 | $1.00 | 285.90K |
| 2026-09-14 | $1.00 | +2.04% | $0.98 | $1.02 | $0.97 | 114.30K |
| 2026-09-11 | $0.98 | +0.41% | $1.01 | $1.01 | $0.98 | 97.50K |
| 2026-09-10 | $0.98 | +0.62% | $0.92 | $1.00 | $0.90 | 84.10K |
| 2026-09-09 | $0.97 | -8.49% | $1.08 | $1.08 | $0.95 | 94.60K |
| 2026-09-08 | $1.06 | +10.42% | $0.96 | $1.08 | $0.96 | 151.80K |
| 2026-09-04 | $0.96 | -4.00% | $1.00 | $1.02 | $0.90 | 142.40K |
| 2026-09-03 | $1.00 | +15.61% | $0.89 | $1.03 | $0.85 | 179.10K |
| 2026-09-02 | $0.87 | +4.85% | $0.86 | $0.90 | $0.84 | 138.20K |
| 2026-09-01 | $0.82 | -3.85% | $0.86 | $0.89 | $0.82 | 47.20K |
| 2026-08-31 | $0.86 | +3.37% | $0.84 | $0.90 | $0.83 | 113.50K |
| 2026-08-28 | $0.83 | +4.27% | $0.84 | $0.85 | $0.81 | 94.00K |
| 2026-08-27 | $0.80 | +11.95% | $0.71 | $0.85 | $0.71 | 130.20K |
| 2026-08-26 | $0.71 | -11.12% | $0.80 | $0.83 | $0.71 | 98.10K |
| 2026-08-25 | $0.80 | -4.76% | $0.83 | $0.86 | $0.78 | 76.10K |
| 2026-08-24 | $0.84 | -5.62% | $0.90 | $0.91 | $0.84 | 71.30K |
| 2026-08-21 | $0.89 | 0.00% | $0.92 | $0.94 | $0.87 | 56.80K |
| 2026-08-20 | $0.89 | -4.91% | $0.96 | $0.96 | $0.88 | 97.80K |
| 2026-08-19 | $0.94 | +8.08% | $0.93 | $0.95 | $0.89 | 117.00K |
| 2026-08-18 | $0.87 | +1.88% | $0.85 | $0.90 | $0.82 | 88.20K |
| 2026-08-17 | $0.85 | -5.56% | $0.89 | $0.90 | $0.83 | 127.00K |
| 2026-08-14 | $0.90 | -6.15% | $0.95 | $0.95 | $0.86 | 116.80K |
| 2026-08-13 | $0.96 | -0.10% | $0.97 | $0.98 | $0.89 | 94.90K |
| 2026-08-12 | $0.96 | -2.54% | $0.90 | $1.00 | $0.88 | 282.20K |
| 2026-08-11 | $0.99 | +3.68% | $0.99 | $1.02 | $0.90 | 123.00K |
| 2026-08-10 | $0.95 | -6.86% | $1.01 | $1.03 | $0.89 | 175.00K |
| 2026-08-07 | $1.02 | 0.00% | $1.04 | $1.04 | $1.01 | 65.90K |
| 2026-08-06 | $1.02 | +0.99% | $1.02 | $1.03 | $1.00 | 36.10K |
| 2026-08-05 | $1.01 | -5.61% | $1.11 | $1.13 | $0.96 | 114.10K |
| 2026-08-04 | $1.07 | +2.88% | $1.04 | $1.11 | $1.01 | 153.40K |
| 2026-08-03 | $1.04 | +2.97% | $1.04 | $1.06 | $1.00 | 68.10K |
| 2026-07-31 | $1.01 | -6.48% | $1.08 | $1.08 | $1.01 | 25.40K |
| 2026-07-30 | $1.08 | +6.93% | $1.01 | $1.08 | $0.97 | 118.70K |
| 2026-07-29 | $1.01 | -4.72% | $1.07 | $1.08 | $0.99 | 45.00K |
| 2026-07-28 | $1.06 | +3.92% | $1.00 | $1.09 | $1.00 | 59.30K |
| 2026-07-27 | $1.02 | -11.30% | $1.15 | $1.15 | $0.96 | 123.40K |
| 2026-07-24 | $1.15 | -4.17% | $1.20 | $1.21 | $1.15 | 84.40K |
| 2026-07-23 | $1.20 | +1.69% | $1.19 | $1.26 | $1.15 | 69.80K |
| 2026-07-22 | $1.18 | -4.07% | $1.24 | $1.26 | $1.18 | 63.60K |
| 2026-07-21 | $1.23 | +2.50% | $1.20 | $1.26 | $1.19 | 41.90K |
| 2026-07-20 | $1.20 | -4.00% | $1.28 | $1.28 | $1.20 | 99.60K |
| 2026-07-17 | $1.25 | +3.31% | $1.23 | $1.26 | $1.19 | 88.90K |
| 2026-07-16 | $1.21 | -5.47% | $1.28 | $1.38 | $1.19 | 126.90K |
| 2026-07-15 | $1.28 | -4.48% | $1.26 | $1.35 | $1.26 | 111.50K |
| 2026-07-14 | $1.34 | -0.74% | $1.35 | $1.41 | $1.32 | 59.30K |
| 2026-07-13 | $1.35 | -10.60% | $1.41 | $1.49 | $1.22 | 169.00K |
| 2026-07-10 | $1.51 | +4.14% | $1.36 | $1.62 | $1.36 | 179.30K |
| 2026-07-09 | $1.45 | -28.22% | $2.00 | $2.00 | $1.41 | 520.90K |
| 2026-07-08 | $2.02 | 0.00% | $2.02 | $2.11 | $1.96 | 277.80K |
| 2026-07-07 | $2.02 | +6.32% | $1.95 | $2.15 | $1.93 | 496.20K |
| 2026-07-06 | $1.90 | +5.56% | $1.78 | $2.00 | $1.78 | 324.40K |
| 2026-07-02 | $1.80 | +1.69% | $1.78 | $1.84 | $1.69 | 118.80K |
| 2026-07-01 | $1.77 | +12.03% | $1.56 | $1.83 | $1.54 | 277.70K |
| 2026-06-30 | $1.58 | +0.64% | $1.59 | $1.60 | $1.52 | 190.80K |
| 2026-06-29 | $1.57 | +2.61% | $1.52 | $1.61 | $1.50 | 183.30K |
| 2026-06-26 | $1.53 | +5.52% | $1.49 | $1.56 | $1.42 | 216.70K |
| 2026-06-25 | $1.45 | +9.02% | $1.36 | $1.58 | $1.34 | 354.40K |
| 2026-06-24 | $1.33 | +1.53% | $1.34 | $1.44 | $1.32 | 72.90K |
| 2026-06-23 | $1.31 | -0.76% | $1.33 | $1.34 | $1.28 | 94.60K |
| 2026-06-22 | $1.32 | -2.22% | $1.34 | $1.41 | $1.28 | 90.70K |
| 2026-06-18 | $1.35 | -0.74% | $1.38 | $1.41 | $1.30 | 77.00K |
| 2026-06-17 | $1.36 | +5.43% | $1.30 | $1.43 | $1.30 | 102.70K |
| 2026-06-16 | $1.29 | +2.38% | $1.23 | $1.36 | $1.23 | 431.20K |
| 2026-06-15 | $1.26 | +5.88% | $1.19 | $1.29 | $1.19 | 92.30K |
| 2026-06-12 | $1.19 | -9.16% | $1.33 | $1.33 | $1.19 | 77.00K |
| 2026-06-11 | $1.31 | +1.55% | $1.32 | $1.33 | $1.29 | 33.60K |
| 2026-06-10 | $1.29 | -2.27% | $1.32 | $1.37 | $1.28 | 53.80K |
| 2026-06-09 | $1.32 | -1.49% | $1.38 | $1.38 | $1.28 | 128.40K |
| 2026-06-08 | $1.34 | +0.75% | $1.38 | $1.38 | $1.32 | 77.60K |
| 2026-06-05 | $1.33 | -7.64% | $1.41 | $1.49 | $1.29 | 180.20K |
| 2026-06-04 | $1.44 | +12.50% | $1.32 | $1.46 | $1.25 | 192.30K |
| 2026-06-03 | $1.28 | +2.40% | $1.25 | $1.37 | $1.23 | 130.60K |
| 2026-06-02 | $1.25 | -8.09% | $1.39 | $1.40 | $1.21 | 110.50K |
| 2026-06-01 | $1.36 | -3.55% | $1.38 | $1.40 | $1.26 | 144.60K |
| 2026-05-29 | $1.41 | 0.00% | $1.42 | $1.45 | $1.39 | 91.40K |
| 2026-05-28 | $1.41 | +1.44% | $1.39 | $1.45 | $1.36 | 143.70K |
| 2026-05-27 | $1.39 | +7.75% | $1.29 | $1.46 | $1.26 | 232.00K |