5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
+26.23%
3 MONTH PERFORMANCE
+55.05%
6 MONTH PERFORMANCE
+109.55%
YEAR-TO-DATE PERFORMANCE
+94.92%
1 YEAR PERFORMANCE
+22.99%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.11 | 169.46 K | $17.21 M |
| 05/22/2025 | $1.18 | $1.21 (2.54%) | $1.23 | $1.14 | 252.10 K | $18.11 M |
| 05/21/2025 | $1.32 | $1.19 (-9.85%) | $1.36 | $1.15 | 460.30 K | $17.81 M |
| 05/20/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.30 | 208.01 K | $20.51 M |
| 05/19/2025 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.35 | 223.62 K | $20.66 M |
| 05/16/2025 | $1.26 | $1.48 (17.46%) | $1.50 | $1.26 | 471.50 K | $22.15 M |
| 05/15/2025 | $1.47 | $1.21 (-17.69%) | $1.48 | $1.14 | 448.45 K | $18.11 M |
| 05/14/2025 | $1.70 | $1.46 (-14.12%) | $1.79 | $1.41 | 632.59 K | $21.85 M |
| 05/13/2025 | $1.38 | $1.68 (21.74%) | $1.68 | $1.38 | 708.33 K | $25.15 M |
| 05/12/2025 | $1.35 | $1.36 (0.74%) | $1.42 | $1.30 | 406.25 K | $20.36 M |
| 05/09/2025 | $1.32 | $1.21 (-8.33%) | $1.35 | $1.18 | 294.95 K | $18.11 M |
| 05/08/2025 | $1.28 | $1.32 (3.13%) | $1.36 | $1.25 | 320.10 K | $18.31 M |
| 05/07/2025 | $1.17 | $1.27 (8.55%) | $1.30 | $1.15 | 299.70 K | $17.61 M |
| 05/06/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 106.24 K | $15.95 M |
| 05/05/2025 | $1.01 | $1.12 (10.89%) | $1.15 | $1.01 | 178.44 K | $15.53 M |
| 05/02/2025 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 73.86 K | $14.56 M |
| 05/01/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 124.74 K | $14.28 M |
| 04/30/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.00 | 191.00 K | $14.70 M |
| 04/29/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $0.98 | 135.60 K | $14.28 M |
| 04/28/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.92 | 260.70 K | $13.87 M |
| 04/25/2025 | $0.92 | $0.98 (6.14%) | $1.01 | $0.88 | 205.10 K | $12.11 M |
| 04/24/2025 | $0.86 | $0.91 (5.93%) | $0.94 | $0.85 | 120.30 K | $11.30 M |
| 04/23/2025 | $0.82 | $0.88 (6.83%) | $0.88 | $0.81 | 124.90 K | $10.87 M |
| 04/22/2025 | $0.86 | $0.83 (-3.31%) | $0.89 | $0.82 | 161.89 K | $10.31 M |
| 04/21/2025 | $0.86 | $0.87 (2.09%) | $0.90 | $0.82 | 177.61 K | $10.83 M |
| 04/17/2025 | $0.99 | $0.86 (-13.64%) | $0.99 | $0.85 | 226.52 K | $10.61 M |
| 04/16/2025 | $0.89 | $0.97 (8.99%) | $1.00 | $0.88 | 278.07 K | $12.03 M |
| 04/15/2025 | $0.91 | $0.90 (-1.62%) | $0.92 | $0.87 | 162.00 K | $11.11 M |
| 04/14/2025 | $0.95 | $0.92 (-3.13%) | $0.99 | $0.90 | 198.90 K | $11.41 M |
| 04/11/2025 | $1.05 | $0.91 (-12.95%) | $1.09 | $0.90 | 469.95 K | $11.34 M |
| 04/10/2025 | $0.99 | $1.05 (6.06%) | $1.09 | $0.99 | 467.20 K | $13.03 M |
| 04/09/2025 | $0.89 | $0.98 (10.25%) | $1.09 | $0.85 | 365.30 K | $12.16 M |
| 04/08/2025 | $0.80 | $0.89 (11.85%) | $1.01 | $0.80 | 574.30 K | $11.10 M |
| 04/07/2025 | $0.74 | $0.83 (12.16%) | $1.34 | $0.73 | 5.08 M | $10.30 M |
| 04/04/2025 | $0.88 | $0.74 (-15.73%) | $0.91 | $0.74 | 231.07 K | $9.20 M |
| 04/03/2025 | $1.10 | $0.91 (-16.86%) | $1.17 | $0.90 | 500.63 K | $11.34 M |
| 04/02/2025 | $1.16 | $1.11 (-4.31%) | $1.39 | $1.10 | 685.64 K | $13.77 M |
| 04/01/2025 | $1.14 | $1.32 (15.79%) | $1.40 | $1.11 | 2.02 M | $16.37 M |
| 03/31/2025 | $0.87 | $1.06 (22.12%) | $1.09 | $0.85 | 843.90 K | $13.15 M |
| 03/28/2025 | $0.80 | $0.86 (7.5%) | $0.87 | $0.79 | 220.93 K | $10.67 M |
| 03/27/2025 | $0.72 | $0.80 (10.36%) | $0.82 | $0.71 | 153.50 K | $9.91 M |
| 03/26/2025 | $0.71 | $0.71 (-0.7%) | $0.73 | $0.69 | 52.10 K | $8.75 M |
| 03/25/2025 | $0.70 | $0.69 (-1.71%) | $0.72 | $0.69 | 47.03 K | $8.53 M |
| 03/24/2025 | $0.69 | $0.71 (2.87%) | $0.73 | $0.69 | 145.52 K | $8.81 M |
| 03/21/2025 | $0.66 | $0.69 (4.48%) | $0.69 | $0.65 | 48.00 K | $8.56 M |
| 03/20/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.66 | 32.84 K | $8.25 M |
| 03/19/2025 | $0.65 | $0.66 (1.54%) | $0.68 | $0.65 | 27.90 K | $8.19 M |
| 03/18/2025 | $0.66 | $0.66 (-0.32%) | $0.71 | $0.65 | 88.50 K | $8.16 M |
| 03/17/2025 | $0.61 | $0.65 (6.48%) | $0.66 | $0.61 | 124.36 K | $8.07 M |
| 03/14/2025 | $0.65 | $0.65 (-0.31%) | $0.68 | $0.61 | 117.52 K | $8.01 M |
| 03/13/2025 | $0.70 | $0.69 (-1.16%) | $0.74 | $0.65 | 263.23 K | $8.53 M |
| 03/12/2025 | $0.65 | $0.70 (7.09%) | $0.71 | $0.65 | 152.30 K | $8.64 M |
| 03/11/2025 | $0.63 | $0.66 (3.57%) | $0.66 | $0.63 | 178.34 K | $8.13 M |
| 03/10/2025 | $0.65 | $0.63 (-2.71%) | $0.66 | $0.63 | 186.81 K | $7.85 M |
| 03/07/2025 | $0.64 | $0.64 (-0.22%) | $0.66 | $0.62 | 199.70 K | $7.92 M |
| 03/06/2025 | $0.65 | $0.64 (-2.11%) | $0.66 | $0.63 | 321.02 K | $7.89 M |
| 03/05/2025 | $0.63 | $0.64 (1.71%) | $0.67 | $0.63 | 119.75 K | $7.95 M |
| 03/04/2025 | $0.69 | $0.63 (-8.35%) | $0.72 | $0.63 | 96.65 K | $7.85 M |
| 03/03/2025 | $0.69 | $0.69 (0.03%) | $0.72 | $0.69 | 102.79 K | $8.56 M |
| 02/28/2025 | $0.76 | $0.69 (-8.6%) | $0.78 | $0.67 | 357.41 K | $8.56 M |
| 02/27/2025 | $0.82 | $0.80 (-2.09%) | $0.82 | $0.77 | 165.56 K | $9.90 M |
| 02/26/2025 | $0.72 | $0.81 (13.32%) | $0.84 | $0.71 | 479.73 K | $10.08 M |
| 02/25/2025 | $0.71 | $0.71 (0.22%) | $0.74 | $0.68 | 228.02 K | $8.85 M |
| 02/24/2025 | $0.68 | $0.74 (9.07%) | $0.82 | $0.68 | 1.34 M | $9.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
