5 DAY PERFORMANCE
+6.34%
1 MONTH PERFORMANCE
+32.50%
3 MONTH PERFORMANCE
+39.51%
6 MONTH PERFORMANCE
+43.45%
YEAR-TO-DATE PERFORMANCE
+55.00%
1 YEAR PERFORMANCE
-29.11%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.10 | $0.91 (-16.86%) | $1.17 | $0.90 | 499,108 | $11.34 M |
| 04/02/2025 | $1.16 | $1.11 (-4.31%) | $1.39 | $1.10 | 685,641 | $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 | 843,900 | $13.15 M |
| 03/28/2025 | $0.80 | $0.86 (7.5%) | $0.87 | $0.79 | 220,925 | $10.67 M |
| 03/27/2025 | $0.72 | $0.80 (10.36%) | $0.82 | $0.71 | 153,500 | $9.91 M |
| 03/26/2025 | $0.71 | $0.71 (-0.7%) | $0.73 | $0.69 | 52,100 | $8.75 M |
| 03/25/2025 | $0.70 | $0.69 (-1.71%) | $0.72 | $0.69 | 47,030 | $8.53 M |
| 03/24/2025 | $0.69 | $0.71 (2.87%) | $0.73 | $0.69 | 145,524 | $8.81 M |
| 03/21/2025 | $0.66 | $0.69 (4.48%) | $0.69 | $0.65 | 48,003 | $8.56 M |
| 03/20/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.66 | 32,838 | $8.25 M |
| 03/19/2025 | $0.65 | $0.66 (1.54%) | $0.68 | $0.65 | 27,900 | $8.19 M |
| 03/18/2025 | $0.66 | $0.66 (-0.32%) | $0.71 | $0.65 | 88,500 | $8.16 M |
| 03/17/2025 | $0.61 | $0.65 (6.48%) | $0.66 | $0.61 | 124,357 | $8.07 M |
| 03/14/2025 | $0.65 | $0.65 (-0.31%) | $0.68 | $0.61 | 117,517 | $8.01 M |
| 03/13/2025 | $0.70 | $0.69 (-1.16%) | $0.74 | $0.65 | 263,229 | $8.53 M |
| 03/12/2025 | $0.65 | $0.70 (7.09%) | $0.71 | $0.65 | 152,300 | $8.64 M |
| 03/11/2025 | $0.63 | $0.66 (3.57%) | $0.66 | $0.63 | 178,341 | $8.13 M |
| 03/10/2025 | $0.65 | $0.63 (-2.71%) | $0.66 | $0.63 | 186,810 | $7.85 M |
| 03/07/2025 | $0.64 | $0.64 (-0.22%) | $0.66 | $0.62 | 199,700 | $7.92 M |
| 03/06/2025 | $0.65 | $0.64 (-2.11%) | $0.66 | $0.63 | 321,021 | $7.89 M |
| 03/05/2025 | $0.63 | $0.64 (1.71%) | $0.67 | $0.63 | 119,749 | $7.95 M |
| 03/04/2025 | $0.69 | $0.63 (-8.35%) | $0.72 | $0.63 | 96,649 | $7.85 M |
| 03/03/2025 | $0.69 | $0.69 (0.03%) | $0.72 | $0.69 | 102,792 | $8.56 M |
| 02/28/2025 | $0.76 | $0.69 (-8.6%) | $0.78 | $0.67 | 357,408 | $8.56 M |
| 02/27/2025 | $0.82 | $0.80 (-2.09%) | $0.82 | $0.77 | 165,562 | $9.90 M |
| 02/26/2025 | $0.72 | $0.81 (13.32%) | $0.84 | $0.71 | 479,728 | $10.08 M |
| 02/25/2025 | $0.71 | $0.71 (0.22%) | $0.74 | $0.68 | 228,017 | $8.85 M |
| 02/24/2025 | $0.68 | $0.74 (9.07%) | $0.82 | $0.68 | 1.34 M | $9.20 M |
| 02/21/2025 | $0.60 | $0.70 (16.25%) | $0.71 | $0.59 | 1.09 M | $8.68 M |
| 02/20/2025 | $0.57 | $0.59 (2.29%) | $0.65 | $0.55 | 591,839 | $7.26 M |
| 02/19/2025 | $0.51 | $0.58 (14.65%) | $0.61 | $0.51 | 1.01 M | $7.18 M |
| 02/18/2025 | $0.46 | $0.53 (14.35%) | $0.88 | $0.46 | 19.34 M | $6.53 M |
| 02/14/2025 | $0.41 | $0.46 (11.34%) | $0.46 | $0.41 | 238,939 | $5.66 M |
| 02/13/2025 | $0.42 | $0.42 (-0.26%) | $0.42 | $0.40 | 139,337 | $5.20 M |
| 02/12/2025 | $0.42 | $0.42 (-0.21%) | $0.44 | $0.41 | 80,700 | $5.21 M |
| 02/11/2025 | $0.42 | $0.42 (0.24%) | $0.44 | $0.41 | 49,815 | $5.22 M |
| 02/10/2025 | $0.44 | $0.42 (-4.52%) | $0.45 | $0.40 | 147,800 | $5.21 M |
| 02/07/2025 | $0.45 | $0.44 (-2.89%) | $0.48 | $0.42 | 140,640 | $5.42 M |
| 02/06/2025 | $0.48 | $0.46 (-4.58%) | $0.48 | $0.44 | 151,500 | $5.68 M |
| 02/05/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.46 | 110,106 | $5.95 M |
| 02/04/2025 | $0.50 | $0.48 (-2.95%) | $0.50 | $0.47 | 88,649 | $5.96 M |
| 02/03/2025 | $0.50 | $0.51 (1.6%) | $0.52 | $0.46 | 99,344 | $6.30 M |
| 01/31/2025 | $0.52 | $0.52 (-0.58%) | $0.53 | $0.50 | 88,004 | $6.41 M |
| 01/30/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.51 | 95,605 | $6.45 M |
| 01/29/2025 | $0.54 | $0.52 (-2.62%) | $0.55 | $0.51 | 94,800 | $6.46 M |
| 01/28/2025 | $0.54 | $0.54 (-0.93%) | $0.55 | $0.52 | 49,650 | $6.64 M |
| 01/27/2025 | $0.53 | $0.54 (1.7%) | $0.55 | $0.52 | 49,919 | $6.69 M |
| 01/24/2025 | $0.52 | $0.52 (0.69%) | $0.55 | $0.52 | 95,346 | $6.50 M |
| 01/23/2025 | $0.52 | $0.53 (2.79%) | $0.54 | $0.51 | 90,451 | $6.62 M |
| 01/22/2025 | $0.55 | $0.52 (-5.45%) | $0.56 | $0.52 | 111,146 | $6.45 M |
| 01/21/2025 | $0.53 | $0.54 (2.11%) | $0.56 | $0.53 | 57,800 | $6.71 M |
| 01/17/2025 | $0.57 | $0.54 (-5.26%) | $0.57 | $0.53 | 74,934 | $6.70 M |
| 01/16/2025 | $0.55 | $0.55 (0.2%) | $0.58 | $0.53 | 114,100 | $6.84 M |
| 01/15/2025 | $0.52 | $0.55 (4.81%) | $0.56 | $0.52 | 79,500 | $6.76 M |
| 01/14/2025 | $0.51 | $0.52 (0.31%) | $0.54 | $0.51 | 131,833 | $6.40 M |
| 01/13/2025 | $0.51 | $0.53 (3.88%) | $0.54 | $0.51 | 114,417 | $6.57 M |
| 01/10/2025 | $0.55 | $0.55 (0.73%) | $0.57 | $0.50 | 154,400 | $6.87 M |
| 01/08/2025 | $0.58 | $0.53 (-7.77%) | $0.58 | $0.52 | 246,000 | $6.62 M |
| 01/07/2025 | $0.69 | $0.58 (-15.94%) | $0.69 | $0.58 | 229,300 | $7.20 M |
| 01/06/2025 | $0.65 | $0.68 (4.8%) | $0.69 | $0.65 | 100,443 | $8.45 M |
| 01/03/2025 | $0.66 | $0.66 (-0.53%) | $0.68 | $0.63 | 118,635 | $8.13 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.
