5 DAY PERFORMANCE
+10.61%
1 MONTH PERFORMANCE
+5.04%
3 MONTH PERFORMANCE
+46.00%
6 MONTH PERFORMANCE
-39.92%
YEAR-TO-DATE PERFORMANCE
-31.46%
1 YEAR PERFORMANCE
-43.63%
ABVC BioPharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.49 | $1.53 (2.68%) | $1.56 | $1.42 | 216.68 K | $38.71 M |
| 06/25/2026 | $1.36 | $1.45 (6.62%) | $1.58 | $1.34 | 354.40 K | $36.69 M |
| 06/24/2026 | $1.34 | $1.33 (-0.75%) | $1.44 | $1.32 | 73.34 K | $33.65 M |
| 06/23/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 94.60 K | $33.14 M |
| 06/22/2026 | $1.34 | $1.32 (-1.49%) | $1.41 | $1.28 | 90.70 K | $33.40 M |
| 06/18/2026 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.30 | 77.04 K | $34.16 M |
| 06/17/2026 | $1.30 | $1.36 (4.62%) | $1.43 | $1.30 | 102.93 K | $34.41 M |
| 06/16/2026 | $1.23 | $1.29 (4.88%) | $1.36 | $1.23 | 431.24 K | $32.64 M |
| 06/15/2026 | $1.19 | $1.26 (5.88%) | $1.29 | $1.19 | 92.31 K | $31.88 M |
| 06/12/2026 | $1.33 | $1.19 (-10.53%) | $1.33 | $1.19 | 77.03 K | $30.11 M |
| 06/11/2026 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.29 | 33.60 K | $33.14 M |
| 06/10/2026 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.28 | 53.80 K | $32.64 M |
| 06/09/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.28 | 128.40 K | $33.40 M |
| 06/08/2026 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.32 | 77.64 K | $33.90 M |
| 06/05/2026 | $1.41 | $1.33 (-5.67%) | $1.48 | $1.29 | 180.20 K | $33.65 M |
| 06/04/2026 | $1.32 | $1.44 (9.09%) | $1.46 | $1.25 | 192.30 K | $36.43 M |
| 06/03/2026 | $1.25 | $1.28 (2.4%) | $1.37 | $1.23 | 130.60 K | $32.39 M |
| 06/02/2026 | $1.39 | $1.25 (-10.07%) | $1.40 | $1.21 | 110.53 K | $31.63 M |
| 06/01/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.26 | 144.60 K | $34.41 M |
| 05/29/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.39 | 91.40 K | $35.68 M |
| 05/28/2026 | $1.39 | $1.41 (1.44%) | $1.45 | $1.36 | 143.75 K | $35.68 M |
| 05/27/2026 | $1.29 | $1.39 (7.75%) | $1.46 | $1.26 | 232.04 K | $35.17 M |
| 05/26/2026 | $1.17 | $1.29 (10.26%) | $1.31 | $1.14 | 204.42 K | $32.64 M |
| 05/22/2026 | $1.10 | $1.14 (3.64%) | $1.18 | $1.04 | 254.57 K | $28.84 M |
| 05/21/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.02 | 118.71 K | $28.08 M |
| 05/20/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.03 | 78.90 K | $27.83 M |
| 05/19/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.01 | 66.72 K | $27.83 M |
| 05/18/2026 | $1.10 | $1.07 (-2.73%) | $1.16 | $1.00 | 129.70 K | $27.07 M |
| 05/15/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 68.61 K | $27.58 M |
| 05/14/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 76.40 K | $27.33 M |
| 05/13/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 96.83 K | $27.07 M |
| 05/12/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 79.21 K | $26.57 M |
| 05/11/2026 | $1.06 | $1.02 (-3.77%) | $1.09 | $1.01 | 78.20 K | $25.81 M |
| 05/08/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 67.73 K | $26.82 M |
| 05/07/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 73.60 K | $27.83 M |
| 05/06/2026 | $1.03 | $1.10 (6.8%) | $1.12 | $1.01 | 160.10 K | $27.83 M |
| 05/05/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.02 | 78.76 K | $26.06 M |
| 05/04/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.02 | 78.10 K | $26.57 M |
| 05/01/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 18.07 K | $26.06 M |
| 04/30/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 54.70 K | $26.06 M |
| 04/29/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 38.59 K | $26.06 M |
| 04/28/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 28.74 K | $27.07 M |
| 04/27/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.03 | 55.60 K | $27.33 M |
| 04/24/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 114.15 K | $27.07 M |
| 04/23/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.11 | 49.81 K | $28.84 M |
| 04/22/2026 | $1.27 | $1.18 (-7.09%) | $1.29 | $1.16 | 109.07 K | $29.86 M |
| 04/21/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.23 | 50.72 K | $32.13 M |
| 04/20/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.25 | 65.30 K | $32.89 M |
| 04/17/2026 | $1.23 | $1.32 (7.32%) | $1.40 | $1.22 | 106.51 K | $33.40 M |
| 04/16/2026 | $1.32 | $1.23 (-6.82%) | $1.38 | $1.21 | 86.42 K | $31.12 M |
| 04/15/2026 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.21 | 89.75 K | $33.14 M |
| 04/14/2026 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.23 | 139.73 K | $34.41 M |
| 04/13/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.33 | 91.93 K | $34.92 M |
| 04/10/2026 | $1.45 | $1.43 (-1.38%) | $1.59 | $1.35 | 95.50 K | $36.18 M |
| 04/09/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.31 | 247.50 K | $36.18 M |
| 04/08/2026 | $1.49 | $1.42 (-4.7%) | $1.54 | $1.38 | 117.64 K | $35.93 M |
| 04/07/2026 | $1.40 | $1.45 (3.57%) | $1.75 | $1.36 | 661.61 K | $36.69 M |
| 04/06/2026 | $1.11 | $1.39 (25.23%) | $1.49 | $1.11 | 565.92 K | $35.17 M |
| 04/02/2026 | $1.06 | $1.09 (2.83%) | $1.14 | $1.06 | 54.80 K | $27.58 M |
| 04/01/2026 | $0.97 | $1.08 (11.33%) | $1.13 | $0.95 | 141.32 K | $27.33 M |
| 03/31/2026 | $0.94 | $0.97 (3.2%) | $0.98 | $0.92 | 81.14 K | $24.54 M |
| 03/30/2026 | $1.00 | $0.91 (-9.06%) | $1.02 | $0.88 | 105.40 K | $23.01 M |
| 03/27/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.97 | 75.30 K | $25.30 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.
