5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-28.13%
6 MONTH PERFORMANCE
-29.87%
YEAR-TO-DATE PERFORMANCE
-56.90%
1 YEAR PERFORMANCE
-53.70%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.51 | $0.52 (3.15%) | $0.53 | $0.49 | 99,130 | $6.50 M |
| 12/19/2024 | $0.49 | $0.52 (5.65%) | $0.54 | $0.49 | 188,725 | $6.42 M |
| 12/18/2024 | $0.48 | $0.49 (0.41%) | $0.50 | $0.46 | 95,701 | $6.02 M |
| 12/17/2024 | $0.50 | $0.48 (-3.51%) | $0.51 | $0.46 | 179,153 | $5.97 M |
| 12/16/2024 | $0.51 | $0.51 (0%) | $0.52 | $0.48 | 110,382 | $6.33 M |
| 12/13/2024 | $0.49 | $0.51 (2.85%) | $0.51 | $0.47 | 179,479 | $6.26 M |
| 12/12/2024 | $0.52 | $0.52 (-0.96%) | $0.52 | $0.47 | 343,742 | $6.39 M |
| 12/11/2024 | $0.45 | $0.52 (15.51%) | $0.52 | $0.42 | 5.32 M | $6.45 M |
| 12/10/2024 | $0.49 | $0.47 (-2.33%) | $0.50 | $0.47 | 186,629 | $5.89 M |
| 12/09/2024 | $0.51 | $0.50 (-1.75%) | $0.52 | $0.48 | 114,900 | $6.22 M |
| 12/06/2024 | $0.54 | $0.50 (-6.5%) | $0.54 | $0.50 | 127,500 | $6.26 M |
| 12/05/2024 | $0.54 | $0.54 (-0.02%) | $0.55 | $0.53 | 40,001 | $6.64 M |
| 12/04/2024 | $0.54 | $0.55 (1.3%) | $0.55 | $0.53 | 24,473 | $6.79 M |
| 12/03/2024 | $0.53 | $0.54 (1.69%) | $0.55 | $0.53 | 17,747 | $6.70 M |
| 12/02/2024 | $0.56 | $0.52 (-6.03%) | $0.56 | $0.51 | 39,212 | $6.49 M |
| 11/29/2024 | $0.54 | $0.53 (-2.21%) | $0.55 | $0.52 | 46,433 | $6.57 M |
| 11/27/2024 | $0.50 | $0.51 (1.37%) | $0.54 | $0.50 | 53,020 | $6.33 M |
| 11/26/2024 | $0.52 | $0.51 (-3.07%) | $0.54 | $0.50 | 133,928 | $6.28 M |
| 11/25/2024 | $0.55 | $0.52 (-5.09%) | $0.55 | $0.52 | 108,539 | $6.48 M |
| 11/22/2024 | $0.57 | $0.55 (-3.55%) | $0.57 | $0.53 | 48,600 | $6.81 M |
| 11/21/2024 | $0.59 | $0.55 (-6%) | $0.59 | $0.53 | 89,041 | $6.82 M |
| 11/20/2024 | $0.55 | $0.57 (3.16%) | $0.57 | $0.55 | 27,944 | $7.04 M |
| 11/19/2024 | $0.52 | $0.53 (1%) | $0.56 | $0.50 | 61,900 | $6.52 M |
| 11/18/2024 | $0.50 | $0.51 (2.08%) | $0.55 | $0.50 | 87,839 | $6.33 M |
| 11/15/2024 | $0.58 | $0.50 (-13.79%) | $0.58 | $0.50 | 176,345 | $6.20 M |
| 11/14/2024 | $0.54 | $0.55 (2.04%) | $0.58 | $0.52 | 295,600 | $6.84 M |
| 11/13/2024 | $0.54 | $0.54 (0%) | $0.55 | $0.54 | 55,719 | $6.64 M |
| 11/12/2024 | $0.52 | $0.52 (0.44%) | $0.53 | $0.51 | 76,300 | $6.45 M |
| 11/11/2024 | $0.51 | $0.53 (2.25%) | $0.53 | $0.50 | 72,025 | $6.53 M |
| 11/08/2024 | $0.54 | $0.53 (-2.86%) | $0.58 | $0.52 | 69,056 | $5.96 M |
| 11/07/2024 | $0.54 | $0.54 (0.26%) | $0.55 | $0.53 | 89,700 | $6.14 M |
| 11/06/2024 | $0.57 | $0.55 (-3%) | $0.58 | $0.52 | 106,336 | $6.26 M |
| 11/05/2024 | $0.63 | $0.57 (-9.51%) | $0.64 | $0.55 | 272,500 | $6.45 M |
| 11/04/2024 | $0.65 | $0.63 (-3.43%) | $0.67 | $0.62 | 151,900 | $7.15 M |
| 11/01/2024 | $0.72 | $0.66 (-8.84%) | $0.72 | $0.64 | 168,900 | $7.47 M |
| 10/31/2024 | $0.70 | $0.69 (-1.29%) | $0.72 | $0.68 | 88,345 | $7.82 M |
| 10/30/2024 | $0.71 | $0.72 (0.84%) | $0.77 | $0.70 | 261,172 | $8.15 M |
| 10/29/2024 | $0.71 | $0.70 (-1.03%) | $0.77 | $0.69 | 188,300 | $7.96 M |
| 10/28/2024 | $0.69 | $0.74 (8.03%) | $0.75 | $0.64 | 331,600 | $8.38 M |
| 10/25/2024 | $0.63 | $0.69 (9.6%) | $0.75 | $0.62 | 639,433 | $7.84 M |
| 10/24/2024 | $0.57 | $0.72 (26.14%) | $0.74 | $0.55 | 1.43 M | $8.14 M |
| 10/23/2024 | $0.56 | $0.57 (1.79%) | $0.57 | $0.54 | 55,689 | $6.45 M |
| 10/22/2024 | $0.54 | $0.56 (3.7%) | $0.58 | $0.53 | 75,840 | $6.34 M |
| 10/21/2024 | $0.55 | $0.54 (-1.82%) | $0.56 | $0.53 | 35,100 | $6.11 M |
| 10/18/2024 | $0.55 | $0.55 (-0.74%) | $0.55 | $0.53 | 62,247 | $6.20 M |
| 10/17/2024 | $0.53 | $0.55 (4.03%) | $0.56 | $0.52 | 54,700 | $6.19 M |
| 10/16/2024 | $0.54 | $0.56 (3.39%) | $0.57 | $0.53 | 150,803 | $6.32 M |
| 10/15/2024 | $0.53 | $0.59 (10.71%) | $0.71 | $0.52 | 1.95 M | $6.65 M |
| 10/14/2024 | $0.49 | $0.50 (2.06%) | $0.52 | $0.48 | 97,138 | $5.66 M |
| 10/11/2024 | $0.50 | $0.47 (-5.22%) | $0.50 | $0.47 | 73,300 | $5.34 M |
| 10/10/2024 | $0.55 | $0.47 (-13.71%) | $0.56 | $0.41 | 325,724 | $5.37 M |
| 10/09/2024 | $0.57 | $0.54 (-4.9%) | $0.59 | $0.52 | 66,210 | $6.08 M |
| 10/08/2024 | $0.56 | $0.57 (1.96%) | $0.59 | $0.53 | 36,609 | $6.46 M |
| 10/07/2024 | $0.63 | $0.55 (-12.62%) | $0.64 | $0.55 | 195,834 | $6.23 M |
| 10/04/2024 | $0.64 | $0.62 (-3.13%) | $0.66 | $0.61 | 75,946 | $7.02 M |
| 10/03/2024 | $0.61 | $0.64 (5.37%) | $0.67 | $0.61 | 43,900 | $7.22 M |
| 10/02/2024 | $0.64 | $0.61 (-5.45%) | $0.64 | $0.61 | 75,985 | $6.85 M |
| 10/01/2024 | $0.69 | $0.64 (-7.23%) | $0.69 | $0.63 | 54,742 | $7.25 M |
| 09/30/2024 | $0.69 | $0.68 (-0.64%) | $0.69 | $0.65 | 40,400 | $7.74 M |
| 09/27/2024 | $0.67 | $0.69 (1.94%) | $0.69 | $0.63 | 77,900 | $7.78 M |
| 09/26/2024 | $0.67 | $0.66 (-1.15%) | $0.68 | $0.65 | 58,610 | $7.47 M |
| 09/25/2024 | $0.67 | $0.67 (-0.49%) | $0.69 | $0.66 | 27,808 | $7.56 M |
| 09/24/2024 | $0.68 | $0.67 (-0.71%) | $0.69 | $0.67 | 46,600 | $7.60 M |
| 09/23/2024 | $0.69 | $0.70 (0.82%) | $0.70 | $0.68 | 40,343 | $7.90 M |