ABVC BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.35	1.42	1.30	1.36	1.36	12.40%	406,245
May 9, 2025	1.32	1.35	1.18	1.21	1.21	-8.33%	294,952
May 8, 2025	1.28	1.36	1.25	1.32	1.32	3.94%	320,050
May 7, 2025	1.17	1.30	1.15	1.27	1.27	10.43%	299,704
May 6, 2025	1.14	1.18	1.12	1.15	1.15	2.68%	106,235
May 5, 2025	1.01	1.15	1.01	1.12	1.12	6.67%	178,442
May 2, 2025	1.03	1.07	1.03	1.05	1.05	1.94%	73,863
May 1, 2025	1.03	1.06	1.01	1.03	1.03	-2.83%	124,744
Apr 30, 2025	1.04	1.06	1.00	1.06	1.06	2.91%	190,992
Apr 29, 2025	1.01	1.06	0.98	1.03	1.03	3.00%	135,603
Apr 28, 2025	1.00	1.06	0.92	1.00	1.00	2.41%	260,666
Apr 25, 2025	0.92	1.01	0.88	0.98	0.98	7.19%	205,096
Apr 24, 2025	0.86	0.94	0.85	0.91	0.91	4.00%	120,293
Apr 23, 2025	0.82	0.88	0.81	0.88	0.88	5.35%	124,894
Apr 22, 2025	0.86	0.89	0.82	0.83	0.83	-4.74%	161,885
Apr 21, 2025	0.86	0.90	0.82	0.87	0.87	2.09%	177,614
Apr 17, 2025	0.99	0.99	0.85	0.86	0.86	-11.86%	226,517
Apr 16, 2025	0.89	1.00	0.88	0.97	0.97	8.34%	278,072
Apr 15, 2025	0.91	0.92	0.87	0.90	0.90	-2.65%	161,985
Apr 14, 2025	0.95	0.99	0.90	0.92	0.92	0.62%	198,891
Apr 11, 2025	1.05	1.09	0.90	0.91	0.91	-12.95%	469,946
Apr 10, 2025	0.99	1.09	0.99	1.05	1.05	7.14%	467,199
Apr 9, 2025	0.89	1.09	0.85	0.98	0.98	9.52%	365,275
Apr 8, 2025	0.80	1.01	0.80	0.89	0.89	7.81%	574,298
Apr 7, 2025	0.74	1.34	0.73	0.83	0.83	11.86%	5,082,870
Apr 4, 2025	0.88	0.91	0.74	0.74	0.74	-18.86%	231,068
Apr 3, 2025	1.10	1.17	0.90	0.91	0.91	-17.24%	500,626
Apr 2, 2025	1.16	1.39	1.10	1.11	1.11	-16.29%	685,641
Apr 1, 2025	1.14	1.40	1.11	1.32	1.32	24.53%	2,020,661
Mar 31, 2025	0.87	1.09	0.85	1.06	1.06	23.26%	843,858
Mar 28, 2025	0.80	0.87	0.79	0.86	0.86	7.63%	220,925
Mar 27, 2025	0.72	0.82	0.71	0.80	0.80	13.33%	153,497
Mar 26, 2025	0.71	0.73	0.69	0.71	0.71	2.47%	52,075
Mar 25, 2025	0.70	0.72	0.69	0.69	0.69	-3.07%	47,030
Mar 24, 2025	0.69	0.73	0.69	0.71	0.71	2.87%	145,524
Mar 21, 2025	0.66	0.69	0.65	0.69	0.69	3.76%	48,003
Mar 20, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	32,838
Mar 19, 2025	0.65	0.68	0.65	0.66	0.66	0.32%	27,854
Mar 18, 2025	0.66	0.71	0.65	0.66	0.66	1.12%	88,496
Mar 17, 2025	0.61	0.66	0.61	0.65	0.65	0.73%	124,357
Mar 14, 2025	0.65	0.68	0.61	0.65	0.65	-6.12%	117,517
Mar 13, 2025	0.70	0.74	0.65	0.69	0.69	-1.16%	263,229
Mar 12, 2025	0.65	0.71	0.65	0.70	0.70	6.27%	152,286
Mar 11, 2025	0.63	0.66	0.63	0.66	0.66	3.64%	178,341
Mar 10, 2025	0.65	0.66	0.63	0.63	0.63	-1.03%	186,483
Mar 7, 2025	0.64	0.66	0.62	0.64	0.64	0.36%	199,678
Mar 6, 2025	0.65	0.66	0.63	0.64	0.64	-0.70%	321,021
Mar 5, 2025	0.63	0.67	0.63	0.64	0.64	1.30%	119,749
Mar 4, 2025	0.69	0.72	0.63	0.63	0.63	-8.35%	96,649
Mar 3, 2025	0.69	0.72	0.69	0.69	0.69	0.01%	102,792