5 DAY PERFORMANCE
-25.43%
1 MONTH PERFORMANCE
+97.18%
3 MONTH PERFORMANCE
+279.47%
6 MONTH PERFORMANCE
+576.75%
YEAR-TO-DATE PERFORMANCE
+491.53%
1 YEAR PERFORMANCE
+341.21%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $4.02 | $3.51 (-12.69%) | $4.05 | $3.38 | 718.71 K | $52.54 M |
| 07/11/2025 | $3.50 | $3.97 (13.43%) | $4.17 | $3.46 | 1.19 M | $59.42 M |
| 07/10/2025 | $4.60 | $3.35 (-27.17%) | $4.95 | $3.28 | 1.43 M | $50.14 M |
| 07/09/2025 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.11 | 799.50 K | $70.05 M |
| 07/08/2025 | $4.10 | $4.74 (15.61%) | $5.48 | $4.07 | 2.23 M | $70.95 M |
| 07/07/2025 | $3.11 | $3.99 (28.3%) | $4.00 | $3.04 | 1.19 M | $59.72 M |
| 07/03/2025 | $3.08 | $3.11 (0.97%) | $3.12 | $2.80 | 662.10 K | $46.55 M |
| 07/02/2025 | $2.44 | $3.10 (27.05%) | $3.10 | $2.38 | 1.17 M | $46.40 M |
| 07/01/2025 | $2.27 | $2.42 (6.61%) | $2.45 | $2.27 | 494.54 K | $36.22 M |
| 06/30/2025 | $2.65 | $2.23 (-15.85%) | $2.70 | $2.16 | 955.05 K | $33.38 M |
| 06/27/2025 | $2.23 | $2.59 (16.14%) | $2.60 | $2.20 | 812.60 K | $38.77 M |
| 06/26/2025 | $2.15 | $2.19 (1.86%) | $2.25 | $2.14 | 294.61 K | $32.78 M |
| 06/25/2025 | $2.12 | $2.12 (0%) | $2.29 | $2.12 | 372.62 K | $31.73 M |
| 06/24/2025 | $1.98 | $2.06 (4.04%) | $2.07 | $1.96 | 191.20 K | $30.83 M |
| 06/23/2025 | $1.85 | $1.96 (5.95%) | $2.04 | $1.85 | 199.31 K | $29.34 M |
| 06/20/2025 | $1.94 | $1.84 (-5.15%) | $1.97 | $1.84 | 242.82 K | $27.54 M |
| 06/18/2025 | $2.05 | $1.94 (-5.37%) | $2.06 | $1.89 | 223.49 K | $29.04 M |
| 06/17/2025 | $1.92 | $2.00 (4.17%) | $2.25 | $1.92 | 646.13 K | $29.94 M |
| 06/16/2025 | $1.82 | $1.95 (7.14%) | $1.98 | $1.78 | 483.14 K | $29.19 M |
| 06/13/2025 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.74 | 284.84 K | $26.49 M |
| 06/12/2025 | $1.67 | $1.85 (10.78%) | $1.85 | $1.58 | 362.60 K | $27.69 M |
| 06/11/2025 | $1.64 | $1.67 (1.83%) | $1.70 | $1.60 | 83.41 K | $25.00 M |
| 06/10/2025 | $1.64 | $1.66 (1.22%) | $1.68 | $1.60 | 229.85 K | $24.85 M |
| 06/09/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.55 | 298.63 K | $24.25 M |
| 06/06/2025 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.48 | 375.24 K | $23.05 M |
| 06/05/2025 | $1.57 | $1.50 (-4.46%) | $1.61 | $1.42 | 349.24 K | $22.45 M |
| 06/04/2025 | $1.69 | $1.58 (-6.51%) | $1.73 | $1.55 | 313.60 K | $23.65 M |
| 06/03/2025 | $1.62 | $1.65 (1.85%) | $1.81 | $1.62 | 532.31 K | $24.70 M |
| 06/02/2025 | $1.38 | $1.54 (11.59%) | $1.61 | $1.38 | 591.71 K | $23.05 M |
| 05/30/2025 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.33 | 129.24 K | $20.51 M |
| 05/29/2025 | $1.38 | $1.40 (1.45%) | $1.43 | $1.34 | 120.75 K | $20.96 M |
| 05/28/2025 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.30 | 211.88 K | $20.51 M |
| 05/27/2025 | $1.19 | $1.38 (15.97%) | $1.39 | $1.19 | 419.89 K | $20.66 M |
| 05/23/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.11 | 169.52 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 |
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.
