-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
-18.28% -
6 MONTH PERFORMANCE
-51.09% -
YEAR-TO-DATE PERFORMANCE
-42.24% -
1 YEAR PERFORMANCE
-35.58%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.69 | $0.68 (-0.64%) | $0.69 | $0.65 | 40,388 | $7.74 M |
| 09/27/2024 | $0.67 | $0.69 (1.94%) | $0.69 | $0.63 | 77,880 | $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 |
| 09/20/2024 | $0.68 | $0.70 (1.95%) | $0.70 | $0.66 | 64,611 | $7.88 M |
| 09/19/2024 | $0.66 | $0.66 (0.02%) | $0.67 | $0.65 | 20,132 | $7.49 M |
| 09/18/2024 | $0.67 | $0.66 (-1.35%) | $0.68 | $0.66 | 37,123 | $7.47 M |
| 09/17/2024 | $0.67 | $0.67 (-0.65%) | $0.68 | $0.65 | 22,101 | $7.56 M |
| 09/16/2024 | $0.68 | $0.68 (-0.62%) | $0.69 | $0.68 | 24,722 | $7.65 M |
| 09/13/2024 | $0.69 | $0.69 (0.59%) | $0.71 | $0.69 | 21,914 | $7.86 M |
| 09/12/2024 | $0.70 | $0.69 (-1.4%) | $0.71 | $0.69 | 13,600 | $7.81 M |
| 09/11/2024 | $0.67 | $0.69 (2.54%) | $0.71 | $0.67 | 39,932 | $7.78 M |
| 09/10/2024 | $0.64 | $0.67 (5.12%) | $0.67 | $0.64 | 15,800 | $7.58 M |
| 09/09/2024 | $0.66 | $0.65 (-1.68%) | $0.67 | $0.63 | 20,747 | $7.35 M |
| 09/06/2024 | $0.65 | $0.66 (1.38%) | $0.66 | $0.64 | 36,002 | $7.46 M |
| 09/05/2024 | $0.67 | $0.65 (-2.61%) | $0.67 | $0.65 | 28,700 | $7.37 M |
| 09/04/2024 | $0.66 | $0.66 (-0.15%) | $0.67 | $0.65 | 26,518 | $7.46 M |
| 09/03/2024 | $0.70 | $0.66 (-4.76%) | $0.70 | $0.65 | 60,535 | $7.52 M |
| 08/30/2024 | $0.67 | $0.68 (0.79%) | $0.69 | $0.66 | 69,616 | $7.65 M |
| 08/29/2024 | $0.70 | $0.68 (-2.74%) | $0.70 | $0.68 | 35,010 | $7.75 M |
| 08/28/2024 | $0.72 | $0.69 (-3.68%) | $0.72 | $0.69 | 21,008 | $7.85 M |
| 08/27/2024 | $0.71 | $0.71 (0.72%) | $0.72 | $0.70 | 16,800 | $8.04 M |
| 08/26/2024 | $0.72 | $0.71 (-1.53%) | $0.75 | $0.70 | 59,622 | $8.04 M |
| 08/23/2024 | $0.71 | $0.72 (0.56%) | $0.75 | $0.71 | 35,001 | $8.10 M |
| 08/22/2024 | $0.72 | $0.71 (-1.03%) | $0.72 | $0.71 | 26,000 | $8.04 M |
| 08/21/2024 | $0.70 | $0.73 (4.39%) | $0.74 | $0.70 | 37,900 | $8.27 M |
| 08/20/2024 | $0.70 | $0.74 (6.19%) | $0.74 | $0.70 | 21,600 | $8.36 M |
| 08/19/2024 | $0.69 | $0.70 (0.59%) | $0.71 | $0.66 | 58,113 | $7.87 M |
| 08/16/2024 | $0.74 | $0.66 (-10.89%) | $0.74 | $0.66 | 106,826 | $7.47 M |
| 08/15/2024 | $0.77 | $0.71 (-7.66%) | $0.79 | $0.70 | 143,700 | $8.05 M |
| 08/14/2024 | $0.70 | $0.75 (7.13%) | $0.75 | $0.68 | 66,200 | $8.49 M |
| 08/13/2024 | $0.68 | $0.71 (3.9%) | $0.71 | $0.67 | 34,300 | $8.00 M |
| 08/12/2024 | $0.70 | $0.69 (-1.89%) | $0.70 | $0.67 | 34,800 | $7.78 M |
| 08/09/2024 | $0.70 | $0.69 (-1.56%) | $0.71 | $0.68 | 41,717 | $6.71 M |
| 08/08/2024 | $0.67 | $0.68 (2.16%) | $0.71 | $0.67 | 18,632 | $6.66 M |
| 08/07/2024 | $0.69 | $0.67 (-2.35%) | $0.69 | $0.66 | 19,700 | $6.56 M |
| 08/06/2024 | $0.71 | $0.70 (-2.11%) | $0.71 | $0.65 | 19,700 | $6.77 M |
| 08/05/2024 | $0.69 | $0.69 (0.49%) | $0.72 | $0.60 | 126,006 | $6.75 M |
| 08/02/2024 | $0.72 | $0.72 (0%) | $0.75 | $0.72 | 57,228 | $7.01 M |
| 08/01/2024 | $0.76 | $0.75 (-1.18%) | $0.78 | $0.73 | 42,400 | $7.32 M |
| 07/31/2024 | $0.74 | $0.78 (5.3%) | $0.78 | $0.74 | 105,737 | $7.59 M |
| 07/30/2024 | $0.71 | $0.74 (4.07%) | $0.75 | $0.71 | 172,100 | $7.19 M |
| 07/29/2024 | $0.73 | $0.71 (-3.42%) | $0.75 | $0.70 | 135,500 | $6.86 M |
| 07/26/2024 | $0.71 | $0.75 (5.48%) | $0.75 | $0.71 | 108,200 | $7.29 M |
| 07/25/2024 | $0.73 | $0.72 (-1.23%) | $0.76 | $0.72 | 122,601 | $7.01 M |
| 07/24/2024 | $0.78 | $0.73 (-6.15%) | $0.80 | $0.73 | 92,016 | $7.13 M |
| 07/23/2024 | $0.83 | $0.79 (-4.58%) | $0.85 | $0.78 | 162,929 | $7.71 M |
| 07/22/2024 | $0.81 | $0.85 (4.64%) | $0.86 | $0.81 | 77,633 | $8.25 M |
| 07/19/2024 | $0.89 | $0.83 (-7.61%) | $0.89 | $0.82 | 90,136 | $8.04 M |
| 07/18/2024 | $0.87 | $0.89 (2.83%) | $0.93 | $0.85 | 162,704 | $8.71 M |
| 07/17/2024 | $0.85 | $0.93 (8.9%) | $0.97 | $0.80 | 1.00 M | $9.05 M |
| 07/16/2024 | $0.79 | $0.79 (-0.49%) | $0.80 | $0.79 | 16,347 | $7.69 M |
| 07/15/2024 | $0.80 | $0.79 (-0.75%) | $0.82 | $0.78 | 49,911 | $7.73 M |
| 07/12/2024 | $0.82 | $0.79 (-3.54%) | $0.82 | $0.79 | 44,930 | $7.70 M |
| 07/11/2024 | $0.78 | $0.82 (4.98%) | $0.83 | $0.78 | 87,081 | $7.98 M |
| 07/10/2024 | $0.77 | $0.78 (1.52%) | $0.79 | $0.76 | 55,077 | $7.61 M |
| 07/09/2024 | $0.77 | $0.76 (-0.95%) | $0.78 | $0.74 | 35,715 | $7.43 M |
| 07/08/2024 | $0.75 | $0.75 (0.23%) | $0.78 | $0.74 | 29,249 | $7.31 M |
| 07/05/2024 | $0.75 | $0.74 (-1.73%) | $0.77 | $0.73 | 21,128 | $7.20 M |
| 07/03/2024 | $0.73 | $0.73 (0%) | $0.75 | $0.71 | 26,513 | $7.11 M |
| 07/02/2024 | $0.80 | $0.75 (-5.32%) | $0.80 | $0.74 | 72,645 | $7.33 M |
| 07/01/2024 | $0.77 | $0.82 (5.96%) | $0.83 | $0.77 | 134,174 | $7.98 M |