ABVC BioPharma Inc. (ABVC)
NASDAQ: ABVC
· Real-Time Price · USD
2.98
0.02 (0.68%)
At close: Oct 14, 2025, 1:13 PM
ABVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.06 | 3.16 | 2.93 | 2.96 | 2.96 | -2.63% | 54,159 |
| Oct 10, 2025 | 3.27 | 3.33 | 2.99 | 3.04 | 3.04 | -7.60% | 159,158 |
| Oct 9, 2025 | 3.23 | 3.33 | 3.16 | 3.29 | 3.29 | 1.54% | 95,204 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.14 | 3.24 | 3.24 | 0.62% | 69,572 |
| Oct 7, 2025 | 3.03 | 3.40 | 3.03 | 3.22 | 3.22 | 2.88% | 359,147 |
| Oct 6, 2025 | 3.07 | 3.15 | 2.99 | 3.13 | 3.13 | 4.33% | 133,300 |
| Oct 3, 2025 | 3.02 | 3.09 | 3.00 | 3.00 | 3.00 | -0.66% | 33,100 |
| Oct 2, 2025 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 1.00% | 36,586 |
| Oct 1, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 29,044 |
| Sep 30, 2025 | 3.08 | 3.10 | 2.95 | 3.04 | 3.04 | -1.30% | 60,000 |
| Sep 29, 2025 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -2.53% | 86,108 |
| Sep 26, 2025 | 3.05 | 3.24 | 3.02 | 3.16 | 3.16 | 1.28% | 114,359 |
| Sep 25, 2025 | 3.23 | 3.23 | 3.04 | 3.12 | 3.12 | -3.41% | 103,256 |
| Sep 24, 2025 | 2.87 | 3.30 | 2.87 | 3.23 | 3.23 | 11.38% | 227,900 |
| Sep 23, 2025 | 2.90 | 2.97 | 2.82 | 2.90 | 2.90 | 1.05% | 50,600 |
| Sep 22, 2025 | 2.80 | 2.89 | 2.73 | 2.87 | 2.87 | 1.06% | 67,445 |
| Sep 19, 2025 | 2.81 | 2.87 | 2.73 | 2.84 | 2.84 | 4.41% | 278,511 |
| Sep 18, 2025 | 2.92 | 2.98 | 2.71 | 2.72 | 2.72 | -4.90% | 114,744 |
| Sep 17, 2025 | 2.92 | 2.96 | 2.81 | 2.86 | 2.86 | 0.70% | 61,500 |
| Sep 16, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -1.05% | 45,200 |
Page 1 of 136