5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+63.64%
6 MONTH PERFORMANCE
+291.30%
YEAR-TO-DATE PERFORMANCE
+357.63%
1 YEAR PERFORMANCE
+306.63%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $2.76 | $2.70 (-2.36%) | $2.84 | $2.68 | 55.39 K | $47.23 M |
| 09/02/2025 | $2.83 | $2.73 (-3.53%) | $2.84 | $2.64 | 126.08 K | $47.47 M |
| 08/29/2025 | $3.13 | $2.83 (-9.58%) | $3.13 | $2.78 | 134.12 K | $49.20 M |
| 08/28/2025 | $3.01 | $3.08 (2.33%) | $3.14 | $3.00 | 81.74 K | $53.55 M |
| 08/27/2025 | $2.98 | $2.98 (0%) | $3.07 | $2.93 | 62.55 K | $51.81 M |
| 08/26/2025 | $2.95 | $2.98 (1.02%) | $3.02 | $2.92 | 74.34 K | $51.81 M |
| 08/25/2025 | $3.31 | $2.93 (-11.48%) | $3.31 | $2.93 | 130.64 K | $50.94 M |
| 08/22/2025 | $3.07 | $3.21 (4.56%) | $3.35 | $3.07 | 143.59 K | $55.81 M |
| 08/21/2025 | $3.10 | $3.04 (-1.94%) | $3.13 | $3.00 | 51.60 K | $52.86 M |
| 08/20/2025 | $2.87 | $3.09 (7.67%) | $3.10 | $2.87 | 137.45 K | $53.72 M |
| 08/19/2025 | $3.13 | $2.85 (-8.95%) | $3.15 | $2.85 | 201.40 K | $49.55 M |
| 08/18/2025 | $3.29 | $3.13 (-4.86%) | $3.34 | $3.12 | 174.03 K | $54.42 M |
| 08/15/2025 | $3.04 | $3.30 (8.55%) | $3.38 | $3.04 | 239.88 K | $57.38 M |
| 08/14/2025 | $3.00 | $3.04 (1.33%) | $3.10 | $2.90 | 77.81 K | $52.86 M |
| 08/13/2025 | $2.95 | $2.97 (0.68%) | $3.04 | $2.91 | 77.99 K | $51.64 M |
| 08/12/2025 | $2.92 | $2.94 (0.68%) | $2.96 | $2.90 | 68.38 K | $51.12 M |
| 08/11/2025 | $2.70 | $2.95 (9.26%) | $3.06 | $2.70 | 284.84 K | $51.29 M |
| 08/08/2025 | $2.68 | $2.70 (0.75%) | $2.86 | $2.62 | 90.86 K | $46.94 M |
| 08/07/2025 | $2.84 | $2.62 (-7.75%) | $2.96 | $2.59 | 383.20 K | $45.55 M |
| 08/06/2025 | $2.99 | $2.86 (-4.35%) | $3.11 | $2.80 | 184.80 K | $49.73 M |
| 08/05/2025 | $3.16 | $3.00 (-5.06%) | $3.18 | $2.94 | 138.30 K | $52.16 M |
| 08/04/2025 | $2.75 | $3.20 (16.36%) | $3.20 | $2.74 | 236.70 K | $55.64 M |
| 08/01/2025 | $2.39 | $2.75 (15.06%) | $2.77 | $2.39 | 320.00 K | $47.81 M |
| 07/31/2025 | $2.88 | $2.40 (-16.67%) | $2.90 | $2.40 | 474.10 K | $41.73 M |
| 07/30/2025 | $2.97 | $2.88 (-3.03%) | $2.98 | $2.83 | 102.00 K | $50.07 M |
| 07/29/2025 | $2.98 | $2.98 (0%) | $3.18 | $2.96 | 141.30 K | $51.81 M |
| 07/28/2025 | $3.00 | $3.02 (0.67%) | $3.06 | $2.90 | 107.10 K | $52.51 M |
| 07/25/2025 | $3.25 | $3.01 (-7.38%) | $3.30 | $2.96 | 217.90 K | $52.33 M |
| 07/24/2025 | $3.09 | $3.25 (5.18%) | $3.39 | $3.09 | 215.30 K | $56.51 M |
| 07/23/2025 | $2.95 | $3.07 (4.07%) | $3.11 | $2.91 | 231.90 K | $53.38 M |
| 07/22/2025 | $3.46 | $3.01 (-13.01%) | $3.46 | $2.95 | 644.00 K | $52.33 M |
| 07/21/2025 | $3.39 | $3.52 (3.83%) | $3.60 | $3.35 | 235.30 K | $61.20 M |
| 07/18/2025 | $3.59 | $3.35 (-6.69%) | $3.60 | $3.35 | 150.60 K | $58.24 M |
| 07/17/2025 | $3.52 | $3.58 (1.7%) | $3.61 | $3.30 | 408.40 K | $62.24 M |
| 07/16/2025 | $3.55 | $3.52 (-0.85%) | $3.92 | $3.48 | 403.00 K | $61.20 M |
| 07/15/2025 | $3.55 | $3.57 (0.56%) | $3.72 | $3.28 | 398.30 K | $62.07 M |
| 07/14/2025 | $4.02 | $3.51 (-12.69%) | $4.05 | $3.38 | 735.60 K | $61.03 M |
| 07/11/2025 | $3.50 | $3.97 (13.43%) | $4.17 | $3.46 | 1.19 M | $69.02 M |
| 07/10/2025 | $4.60 | $3.35 (-27.17%) | $4.95 | $3.28 | 1.43 M | $58.24 M |
| 07/09/2025 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.11 | 799.50 K | $81.37 M |
| 07/08/2025 | $4.10 | $4.74 (15.61%) | $5.48 | $4.07 | 2.23 M | $82.41 M |
| 07/07/2025 | $3.11 | $3.99 (28.3%) | $4.00 | $3.04 | 1.19 M | $69.37 M |
| 07/03/2025 | $3.08 | $3.11 (0.97%) | $3.12 | $2.80 | 662.10 K | $54.07 M |
| 07/02/2025 | $2.44 | $3.10 (27.05%) | $3.10 | $2.38 | 1.17 M | $53.90 M |
| 07/01/2025 | $2.27 | $2.42 (6.61%) | $2.45 | $2.27 | 494.20 K | $42.08 M |
| 06/30/2025 | $2.65 | $2.22 (-16.04%) | $2.70 | $2.16 | 955.00 K | $38.60 M |
| 06/27/2025 | $2.23 | $2.59 (16.14%) | $2.60 | $2.20 | 812.60 K | $45.03 M |
| 06/26/2025 | $2.15 | $2.19 (1.86%) | $2.25 | $2.14 | 294.60 K | $38.08 M |
| 06/25/2025 | $2.12 | $2.12 (0%) | $2.29 | $2.12 | 372.60 K | $36.86 M |
| 06/24/2025 | $1.98 | $2.06 (4.04%) | $2.07 | $1.96 | 191.20 K | $35.82 M |
| 06/23/2025 | $1.85 | $1.96 (5.95%) | $2.04 | $1.85 | 199.10 K | $34.08 M |
| 06/20/2025 | $1.94 | $1.84 (-5.15%) | $1.97 | $1.84 | 242.60 K | $31.99 M |
| 06/18/2025 | $2.05 | $1.94 (-5.37%) | $2.06 | $1.89 | 223.40 K | $33.73 M |
| 06/17/2025 | $1.92 | $2.00 (4.17%) | $2.25 | $1.92 | 646.10 K | $34.77 M |
| 06/16/2025 | $1.82 | $1.95 (7.14%) | $1.98 | $1.78 | 483.10 K | $33.90 M |
| 06/13/2025 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.74 | 284.80 K | $30.77 M |
| 06/12/2025 | $1.67 | $1.85 (10.78%) | $1.85 | $1.58 | 362.60 K | $32.17 M |
| 06/11/2025 | $1.64 | $1.67 (1.83%) | $1.70 | $1.60 | 83.40 K | $29.04 M |
| 06/10/2025 | $1.64 | $1.66 (1.22%) | $1.68 | $1.60 | 229.80 K | $28.86 M |
| 06/09/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.55 | 298.50 K | $28.17 M |
| 06/06/2025 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.48 | 374.90 K | $26.78 M |
| 06/05/2025 | $1.57 | $1.50 (-4.46%) | $1.61 | $1.42 | 349.20 K | $26.08 M |
| 06/04/2025 | $1.69 | $1.58 (-6.51%) | $1.73 | $1.55 | 313.60 K | $27.47 M |
| 06/03/2025 | $1.62 | $1.65 (1.85%) | $1.81 | $1.62 | 532.30 K | $28.69 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.
