ABVC BioPharma Inc. (ABVC)
0.72
0.03 (4.33%)
At close: Mar 03, 2025, 12:12 PM
ABVC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.76 | 0.78 | 0.67 | 0.69 | -0.11 | -13.75% | 356,681 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | -0.01 | -1.23% | 165,562 |
| Feb 26, 2025 | 0.72 | 0.84 | 0.71 | 0.81 | 0.10 | 14.08% | 479,728 |
| Feb 25, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | -0.03 | -4.05% | 228,017 |
| Feb 24, 2025 | 0.68 | 0.82 | 0.68 | 0.74 | 0.04 | 5.71% | 1,339,926 |
| Feb 21, 2025 | 0.60 | 0.70 | 0.59 | 0.70 | 0.12 | 20.69% | 1,090,000 |
| Feb 20, 2025 | 0.57 | 0.65 | 0.55 | 0.58 | 0.00 | 0.00% | 591,839 |
| Feb 19, 2025 | 0.50 | 0.61 | 0.50 | 0.58 | 0.05 | 9.43% | 1,009,900 |
| Feb 18, 2025 | 0.46 | 0.88 | 0.46 | 0.53 | 0.07 | 15.22% | 19,344,900 |
| Feb 14, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.04 | 9.52% | 238,939 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00% | 139,337 |
| Feb 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 80,700 |
| Feb 11, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 49,815 |
| Feb 10, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 147,800 |
| Feb 7, 2025 | 0.45 | 0.48 | 0.42 | 0.44 | -0.02 | -4.35% | 140,640 |
| Feb 6, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | -0.02 | -4.17% | 151,500 |
| Feb 5, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.00 | 0.00% | 110,106 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.03 | -5.88% | 88,649 |
| Feb 3, 2025 | 0.50 | 0.52 | 0.46 | 0.51 | -0.01 | -1.92% | 99,344 |
| Jan 31, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 88,004 |
| Jan 30, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.00 | 0.00% | 95,605 |
| Jan 29, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | -0.02 | -3.70% | 94,800 |
| Jan 28, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.00 | 0.00% | 49,650 |
| Jan 27, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.02 | 3.85% | 49,919 |
| Jan 24, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | -0.01 | -1.89% | 95,346 |
| Jan 23, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.01 | 1.92% | 90,451 |
| Jan 22, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | -0.02 | -3.70% | 111,146 |
| Jan 21, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.00 | 0.00% | 57,800 |
| Jan 17, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | -0.01 | -1.82% | 74,934 |
| Jan 16, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.00 | 0.00% | 114,100 |
| Jan 15, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.03 | 5.77% | 79,500 |
| Jan 14, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | -0.01 | -1.89% | 131,833 |
| Jan 13, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | -0.02 | -3.64% | 114,417 |
| Jan 10, 2025 | 0.55 | 0.57 | 0.50 | 0.55 | 0.02 | 3.77% | 154,400 |
| Jan 8, 2025 | 0.58 | 0.58 | 0.52 | 0.53 | -0.05 | -8.62% | 246,000 |
| Jan 7, 2025 | 0.69 | 0.69 | 0.58 | 0.58 | -0.10 | -14.71% | 229,300 |
| Jan 6, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.02 | 3.03% | 100,443 |
| Jan 3, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.02 | 3.13% | 118,635 |
| Jan 2, 2025 | 0.59 | 0.69 | 0.59 | 0.64 | 0.05 | 8.47% | 157,006 |
| Dec 31, 2024 | 0.60 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00% | 169,000 |
| Dec 30, 2024 | 0.58 | 0.61 | 0.53 | 0.59 | 0.01 | 1.72% | 234,900 |
| Dec 27, 2024 | 0.55 | 0.63 | 0.55 | 0.58 | 0.02 | 3.57% | 343,400 |
| Dec 26, 2024 | 0.51 | 0.59 | 0.51 | 0.56 | 0.05 | 9.80% | 218,700 |
| Dec 24, 2024 | 0.50 | 0.53 | 0.50 | 0.51 | -0.02 | -3.77% | 35,929 |
| Dec 23, 2024 | 0.51 | 0.54 | 0.49 | 0.53 | 0.01 | 1.92% | 109,400 |
| Dec 20, 2024 | 0.51 | 0.53 | 0.49 | 0.52 | 0.00 | 0.00% | 100,301 |
| Dec 19, 2024 | 0.49 | 0.54 | 0.48 | 0.52 | 0.04 | 8.33% | 188,725 |
| Dec 18, 2024 | 0.48 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 95,701 |
| Dec 17, 2024 | 0.50 | 0.51 | 0.46 | 0.48 | -0.03 | -5.88% | 179,153 |
| Dec 16, 2024 | 0.51 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 110,382 |