5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-30.48%
3 MONTH PERFORMANCE
-28.52%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+244.07%
1 YEAR PERFORMANCE
+298.04%
ABVC BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $2.11 | $2.07 (-2.04%) | $2.23 | $2.02 | 59.34 K | $65.26 M |
| 12/12/2025 | $2.25 | $2.11 (-6.22%) | $2.26 | $2.09 | 110.50 K | $66.62 M |
| 12/11/2025 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.24 | 72.22 K | $66.62 M |
| 12/10/2025 | $2.20 | $2.23 (1.36%) | $2.28 | $2.19 | 80.63 K | $66.04 M |
| 12/09/2025 | $2.08 | $2.23 (7.21%) | $2.29 | $2.08 | 92.21 K | $66.04 M |
| 12/08/2025 | $2.40 | $2.12 (-11.67%) | $2.50 | $2.06 | 169.72 K | $62.85 M |
| 12/05/2025 | $2.53 | $2.41 (-4.74%) | $2.58 | $2.32 | 118.20 K | $76.23 M |
| 12/04/2025 | $2.57 | $2.53 (-1.56%) | $2.60 | $2.53 | 47.83 K | $80.02 M |
| 12/03/2025 | $2.55 | $2.57 (0.78%) | $2.61 | $2.49 | 41.20 K | $81.29 M |
| 12/02/2025 | $2.61 | $2.55 (-2.3%) | $2.64 | $2.53 | 29.44 K | $80.65 M |
| 12/01/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.61 | 30.10 K | $82.55 M |
| 11/28/2025 | $2.73 | $2.71 (-0.73%) | $2.87 | $2.67 | 29.60 K | $93.33 M |
| 11/26/2025 | $2.58 | $2.67 (3.49%) | $2.75 | $2.57 | 65.60 K | $91.95 M |
| 11/25/2025 | $2.53 | $2.57 (1.58%) | $2.58 | $2.45 | 53.63 K | $88.51 M |
| 11/24/2025 | $2.65 | $2.53 (-4.53%) | $2.70 | $2.49 | 80.31 K | $87.13 M |
| 11/21/2025 | $2.71 | $2.69 (-0.74%) | $2.76 | $2.63 | 49.40 K | $100.20 M |
| 11/20/2025 | $2.77 | $2.66 (-3.97%) | $2.89 | $2.63 | 61.50 K | $99.08 M |
| 11/19/2025 | $2.91 | $2.72 (-6.53%) | $2.94 | $2.66 | 68.16 K | $101.32 M |
| 11/18/2025 | $2.78 | $2.92 (5.04%) | $2.96 | $2.78 | 60.55 K | $108.77 M |
| 11/17/2025 | $2.92 | $2.90 (-0.68%) | $3.06 | $2.85 | 48.97 K | $108.02 M |
| 11/14/2025 | $2.80 | $2.92 (4.29%) | $3.02 | $2.80 | 66.62 K | $116.97 M |
| 11/13/2025 | $2.96 | $2.80 (-5.41%) | $3.00 | $2.77 | 83.58 K | $112.16 M |
| 11/12/2025 | $2.90 | $2.99 (3.1%) | $3.00 | $2.88 | 64.16 K | $119.77 M |
| 11/11/2025 | $2.85 | $2.89 (1.4%) | $2.91 | $2.85 | 32.96 K | $115.77 M |
| 11/10/2025 | $2.88 | $2.85 (-1.04%) | $2.95 | $2.81 | 48.12 K | $114.17 M |
| 11/07/2025 | $2.84 | $2.91 (2.46%) | $2.93 | $2.77 | 48.62 K | $124.75 M |
| 11/06/2025 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.78 | 69.44 K | $121.75 M |
| 11/05/2025 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.80 | 51.73 K | $123.89 M |
| 11/04/2025 | $2.96 | $2.82 (-4.73%) | $3.03 | $2.80 | 66.10 K | $120.89 M |
| 11/03/2025 | $2.80 | $2.96 (5.71%) | $3.02 | $2.80 | 114.53 K | $126.89 M |
| 10/31/2025 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.75 | 37.05 K | $127.90 M |
| 10/30/2025 | $2.82 | $2.82 (0%) | $2.98 | $2.79 | 56.20 K | $128.81 M |
| 10/29/2025 | $2.88 | $2.77 (-3.82%) | $2.89 | $2.75 | 101.20 K | $126.53 M |
| 10/28/2025 | $2.88 | $2.91 (1.04%) | $2.96 | $2.88 | 52.00 K | $132.92 M |
| 10/27/2025 | $3.00 | $2.89 (-3.67%) | $3.00 | $2.85 | 45.90 K | $132.01 M |
| 10/24/2025 | $2.92 | $2.98 (2.05%) | $3.05 | $2.88 | 116.80 K | $144.49 M |
| 10/23/2025 | $2.80 | $2.92 (4.29%) | $2.94 | $2.80 | 41.60 K | $141.58 M |
| 10/22/2025 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.76 | 75.06 K | $136.74 M |
| 10/21/2025 | $3.01 | $2.92 (-2.99%) | $3.02 | $2.89 | 20.86 K | $141.58 M |
| 10/20/2025 | $2.95 | $3.00 (1.69%) | $3.07 | $2.95 | 65.91 K | $145.46 M |
| 10/17/2025 | $2.81 | $2.92 (3.91%) | $2.93 | $2.81 | 53.62 K | $149.79 M |
| 10/16/2025 | $2.89 | $2.92 (1.04%) | $2.94 | $2.85 | 82.41 K | $149.79 M |
| 10/15/2025 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.89 | 71.40 K | $148.76 M |
| 10/14/2025 | $2.91 | $2.98 (2.41%) | $3.00 | $2.81 | 87.22 K | $152.87 M |
| 10/13/2025 | $3.06 | $2.96 (-3.27%) | $3.16 | $2.93 | 54.44 K | $151.84 M |
| 10/10/2025 | $3.27 | $3.04 (-7.03%) | $3.33 | $2.99 | 159.16 K | $164.49 M |
| 10/09/2025 | $3.23 | $3.29 (1.86%) | $3.33 | $3.16 | 95.20 K | $178.01 M |
| 10/08/2025 | $3.25 | $3.24 (-0.31%) | $3.27 | $3.14 | 69.57 K | $175.31 M |
| 10/07/2025 | $3.03 | $3.22 (6.27%) | $3.40 | $3.03 | 359.15 K | $174.23 M |
| 10/06/2025 | $3.07 | $3.13 (1.95%) | $3.15 | $2.99 | 133.30 K | $169.36 M |
| 10/03/2025 | $3.02 | $3.00 (-0.66%) | $3.09 | $3.00 | 33.10 K | $170.75 M |
| 10/02/2025 | $3.01 | $3.02 (0.33%) | $3.02 | $2.96 | 36.59 K | $171.89 M |
| 10/01/2025 | $2.99 | $2.99 (0%) | $3.04 | $2.98 | 29.04 K | $170.18 M |
| 09/30/2025 | $3.08 | $3.04 (-1.3%) | $3.10 | $2.95 | 60.00 K | $173.03 M |
| 09/29/2025 | $3.11 | $3.08 (-0.96%) | $3.20 | $3.06 | 86.11 K | $175.30 M |
| 09/26/2025 | $3.05 | $3.16 (3.61%) | $3.24 | $3.02 | 114.36 K | $188.74 M |
| 09/25/2025 | $3.23 | $3.12 (-3.41%) | $3.23 | $3.04 | 103.26 K | $186.35 M |
| 09/24/2025 | $2.87 | $3.23 (12.54%) | $3.30 | $2.87 | 227.90 K | $192.92 M |
| 09/23/2025 | $2.90 | $2.90 (0%) | $2.97 | $2.82 | 50.60 K | $173.21 M |
| 09/22/2025 | $2.80 | $2.87 (2.5%) | $2.89 | $2.73 | 67.45 K | $171.42 M |
| 09/19/2025 | $2.81 | $2.84 (1.07%) | $2.87 | $2.73 | 278.51 K | $177.60 M |
| 09/18/2025 | $2.92 | $2.72 (-6.85%) | $2.98 | $2.71 | 114.74 K | $170.10 M |
| 09/17/2025 | $2.92 | $2.86 (-2.05%) | $2.96 | $2.81 | 61.50 K | $178.85 M |
| 09/16/2025 | $2.85 | $2.84 (-0.35%) | $2.89 | $2.82 | 45.20 K | $177.60 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.
