ABVC Biopharma Inc (ABVC) Historical Stock Data

0.57 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ABVC is up 0.54% a day on average. There have been 18 days where ABVC Biopharma Inc closed green and 12 days where ABVC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.55	0.57	↑$0.02 (3.16%)	0.55	0.57	27.94K
2024-11-19	0.52	0.53	↑$0.01 (1.00%)	0.50	0.56	60.19K
2024-11-18	0.50	0.51	↑$0.01 (2.08%)	0.50	0.55	87.84K
2024-11-15	0.58	0.50	↓$0.08 (-13.79%)	0.50	0.58	176.35K
2024-11-14	0.54	0.55	↑$0.01 (2.04%)	0.52	0.58	295.60K
2024-11-13	0.54	0.54	↑$0.00 (0.00%)	0.54	0.55	55.72K
2024-11-12	0.52	0.52	↑$0.00 (0.44%)	0.51	0.53	76.26K
2024-11-11	0.51	0.53	↑$0.01 (2.25%)	0.50	0.53	72.02K
2024-11-08	0.54	0.53	↓$0.02 (-2.86%)	0.52	0.58	69.06K
2024-11-07	0.54	0.54	↑$0.00 (0.26%)	0.53	0.55	89.66K
2024-11-06	0.57	0.55	↓$0.02 (-3.00%)	0.52	0.58	104.34K
2024-11-05	0.63	0.57	↓$0.06 (-9.51%)	0.55	0.64	272.50K
2024-11-04	0.65	0.63	↓$0.02 (-3.43%)	0.62	0.67	151.86K
2024-11-01	0.72	0.66	↓$0.06 (-8.84%)	0.64	0.72	168.80K
2024-10-31	0.70	0.69	↓$0.01 (-1.29%)	0.68	0.72	88.35K
2024-10-30	0.71	0.72	↑$0.01 (0.84%)	0.70	0.77	261.17K
2024-10-29	0.71	0.70	↓$0.01 (-1.03%)	0.69	0.77	187.72K
2024-10-28	0.69	0.74	↑$0.05 (8.03%)	0.64	0.75	331.26K
2024-10-25	0.63	0.69	↑$0.06 (9.60%)	0.62	0.75	639.43K
2024-10-24	0.57	0.72	↑$0.15 (26.14%)	0.55	0.74	1.43M
2024-10-23	0.56	0.57	↑$0.01 (1.79%)	0.54	0.57	55.69K
2024-10-22	0.54	0.56	↑$0.02 (3.70%)	0.53	0.58	75.71K
2024-10-21	0.55	0.54	↓$0.01 (-1.82%)	0.53	0.56	35.09K
2024-10-18	0.55	0.55	↓$0.00 (-0.74%)	0.53	0.55	60.98K
2024-10-17	0.53	0.55	↑$0.02 (4.03%)	0.52	0.56	54.69K
2024-10-16	0.54	0.56	↑$0.02 (3.39%)	0.53	0.57	150.77K
2024-10-15	0.53	0.59	↑$0.06 (10.71%)	0.52	0.71	1.95M
2024-10-14	0.49	0.50	↑$0.01 (2.06%)	0.48	0.52	97.05K
2024-10-11	0.50	0.47	↓$0.03 (-5.22%)	0.47	0.50	73.30K
2024-10-10	0.55	0.47	↓$0.08 (-13.71%)	0.41	0.56	325.63K