-
5 DAY PERFORMANCE
-4.67% -
1 MONTH PERFORMANCE
-6.93% -
3 MONTH PERFORMANCE
-22.66% -
6 MONTH PERFORMANCE
-52.34% -
YEAR-TO-DATE PERFORMANCE
-56.03% -
1 YEAR PERFORMANCE
-67.10%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.50 | $0.51 (2.08%) | $0.55 | $0.50 | 87,629 | $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 |
| 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 |