ABVC Biopharma Inc (ABVC) Historical Stock Data

0.52 ↑0.01 (1.22%)

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

Historical Data

In the past 30 trading days, ABVC is down -0.49% a day on average. There have been 16 days where ABVC Biopharma Inc closed green and 14 days where ABVC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.51	0.52	↑$0.02 (3.15%)	0.49	0.53	100.30K
2024-12-19	0.49	0.52	↑$0.03 (5.65%)	0.49	0.54	188.67K
2024-12-18	0.48	0.49	↑$0.00 (0.41%)	0.46	0.50	95.70K
2024-12-17	0.50	0.48	↓$0.02 (-3.51%)	0.46	0.51	179.15K
2024-12-16	0.51	0.51	↑$0.00 (0.00%)	0.48	0.52	110.08K
2024-12-13	0.49	0.51	↑$0.01 (2.85%)	0.47	0.51	179.48K
2024-12-12	0.52	0.52	↓$0.01 (-0.96%)	0.47	0.52	343.72K
2024-12-11	0.45	0.52	↑$0.07 (15.51%)	0.42	0.52	5.32M
2024-12-10	0.49	0.47	↓$0.01 (-2.33%)	0.47	0.50	186.63K
2024-12-09	0.51	0.50	↓$0.01 (-1.75%)	0.48	0.52	114.89K
2024-12-06	0.54	0.50	↓$0.04 (-6.50%)	0.50	0.54	127.48K
2024-12-05	0.54	0.54	↓$0.00 (-0.02%)	0.53	0.55	40K
2024-12-04	0.54	0.55	↑$0.01 (1.30%)	0.53	0.55	24.47K
2024-12-03	0.53	0.54	↑$0.01 (1.69%)	0.53	0.55	17.75K
2024-12-02	0.56	0.52	↓$0.03 (-6.03%)	0.51	0.56	39.21K
2024-11-29	0.54	0.53	↓$0.01 (-2.21%)	0.52	0.55	46.43K
2024-11-27	0.50	0.51	↑$0.01 (1.37%)	0.50	0.54	53.02K
2024-11-26	0.52	0.51	↓$0.02 (-3.07%)	0.50	0.54	133.93K
2024-11-25	0.55	0.52	↓$0.03 (-5.09%)	0.52	0.55	108.54K
2024-11-22	0.57	0.55	↓$0.02 (-3.55%)	0.53	0.57	48.55K
2024-11-21	0.59	0.55	↓$0.04 (-6.00%)	0.53	0.59	89.04K
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