5 DAY PERFORMANCE
+44.55%
1 MONTH PERFORMANCE
+50.52%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
-31.46%
1 YEAR PERFORMANCE
-55.62%
ABVC BioPharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.97 | 45.31 K | $25.54 M |
| 10/07/2026 | $0.94 | $1.00 (6.28%) | $1.01 | $0.94 | 52.75 K | $26.06 M |
| 10/06/2026 | $0.99 | $0.97 (-1.53%) | $1.01 | $0.93 | 92.42 K | $25.28 M |
| 10/05/2026 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.98 | 93.53 K | $25.54 M |
| 10/02/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 98.68 K | $26.32 M |
| 10/01/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 138.63 K | $26.58 M |
| 09/30/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.04 | 55.20 K | $27.62 M |
| 09/29/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 185.40 K | $27.10 M |
| 09/28/2026 | $1.13 | $1.05 (-7.08%) | $1.14 | $1.03 | 74.23 K | $27.36 M |
| 09/25/2026 | $1.08 | $1.13 (4.63%) | $1.16 | $1.05 | 89.30 K | $29.45 M |
| 09/24/2026 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 64.29 K | $28.40 M |
| 09/23/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.12 | 75.36 K | $29.71 M |
| 09/22/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 91.65 K | $30.23 M |
| 09/21/2026 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.10 | 236.51 K | $29.97 M |
| 09/18/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 199.60 K | $30.23 M |
| 09/17/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.09 | 245.36 K | $29.97 M |
| 09/16/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $0.98 | 192.90 K | $28.14 M |
| 09/15/2026 | $1.00 | $1.07 (7%) | $1.08 | $1.00 | 287.89 K | $27.88 M |
| 09/14/2026 | $0.98 | $1.00 (1.83%) | $1.02 | $0.97 | 114.34 K | $26.06 M |
| 09/11/2026 | $1.01 | $0.98 (-2.96%) | $1.01 | $0.98 | 97.69 K | $25.54 M |
| 09/10/2026 | $0.92 | $0.98 (6.11%) | $1.00 | $0.90 | 84.14 K | $25.44 M |
| 09/09/2026 | $1.08 | $0.97 (-10.19%) | $1.08 | $0.95 | 94.60 K | $25.28 M |
| 09/08/2026 | $0.96 | $1.06 (10.41%) | $1.08 | $0.96 | 151.80 K | $27.62 M |
| 09/04/2026 | $1.00 | $0.96 (-3.99%) | $1.02 | $0.90 | 142.45 K | $25.02 M |
| 09/03/2026 | $0.89 | $1.00 (12.36%) | $1.03 | $0.85 | 183.35 K | $26.06 M |
| 09/02/2026 | $0.86 | $0.86 (0.52%) | $0.90 | $0.84 | 138.20 K | $22.53 M |
| 09/01/2026 | $0.86 | $0.83 (-4.18%) | $0.89 | $0.82 | 47.24 K | $21.51 M |
| 08/31/2026 | $0.84 | $0.86 (1.59%) | $0.90 | $0.83 | 113.50 K | $22.35 M |
| 08/28/2026 | $0.84 | $0.83 (-1.19%) | $0.85 | $0.81 | 94.14 K | $21.63 M |
| 08/27/2026 | $0.72 | $0.80 (11.29%) | $0.85 | $0.72 | 130.20 K | $20.74 M |
| 08/26/2026 | $0.80 | $0.71 (-11.13%) | $0.83 | $0.71 | 99.91 K | $18.53 M |
| 08/25/2026 | $0.83 | $0.80 (-3.16%) | $0.86 | $0.78 | 76.10 K | $20.84 M |
| 08/24/2026 | $0.90 | $0.84 (-6.48%) | $0.91 | $0.84 | 71.46 K | $21.89 M |
| 08/21/2026 | $0.92 | $0.89 (-3.27%) | $0.94 | $0.87 | 56.80 K | $23.19 M |
| 08/20/2026 | $0.96 | $0.89 (-7.3%) | $0.96 | $0.88 | 97.80 K | $23.19 M |
| 08/19/2026 | $0.93 | $0.94 (0.69%) | $0.95 | $0.89 | 117.02 K | $24.40 M |
| 08/18/2026 | $0.85 | $0.87 (1.89%) | $0.90 | $0.82 | 88.20 K | $22.57 M |
| 08/17/2026 | $0.89 | $0.85 (-4.62%) | $0.90 | $0.83 | 127.03 K | $22.15 M |
| 08/14/2026 | $0.95 | $0.90 (-5.27%) | $0.95 | $0.86 | 116.94 K | $23.45 M |
| 08/13/2026 | $0.97 | $0.96 (-1.09%) | $0.98 | $0.89 | 94.91 K | $25.00 M |
| 08/12/2026 | $0.90 | $0.96 (6.69%) | $1.00 | $0.89 | 282.22 K | $25.02 M |
| 08/11/2026 | $0.99 | $0.99 (-0.51%) | $1.02 | $0.90 | 123.04 K | $25.67 M |
| 08/10/2026 | $1.01 | $0.95 (-5.93%) | $1.03 | $0.89 | 175.00 K | $24.76 M |
| 08/07/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 65.91 K | $25.81 M |
| 08/06/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 36.24 K | $25.81 M |
| 08/05/2026 | $1.11 | $1.01 (-9.01%) | $1.13 | $0.96 | 114.10 K | $25.55 M |
| 08/04/2026 | $1.04 | $1.07 (2.88%) | $1.11 | $1.01 | 153.44 K | $27.07 M |
| 08/03/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.00 | 68.11 K | $26.31 M |
| 07/31/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 25.44 K | $25.55 M |
| 07/30/2026 | $1.01 | $1.08 (6.93%) | $1.08 | $0.97 | 118.70 K | $27.33 M |
| 07/29/2026 | $1.07 | $1.01 (-5.61%) | $1.08 | $0.99 | 45.00 K | $25.55 M |
| 07/28/2026 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 59.30 K | $26.82 M |
| 07/27/2026 | $1.15 | $1.02 (-11.3%) | $1.15 | $0.96 | 123.48 K | $25.81 M |
| 07/24/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 84.43 K | $29.10 M |
| 07/23/2026 | $1.19 | $1.20 (0.84%) | $1.26 | $1.15 | 69.85 K | $30.36 M |
| 07/22/2026 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.18 | 63.64 K | $29.86 M |
| 07/21/2026 | $1.20 | $1.23 (2.5%) | $1.26 | $1.19 | 41.90 K | $31.12 M |
| 07/20/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 99.62 K | $30.36 M |
| 07/17/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.19 | 88.90 K | $31.63 M |
| 07/16/2026 | $1.28 | $1.21 (-5.47%) | $1.38 | $1.19 | 126.90 K | $30.61 M |
| 07/15/2026 | $1.26 | $1.28 (1.59%) | $1.34 | $1.26 | 111.82 K | $32.39 M |
| 07/14/2026 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.32 | 59.30 K | $33.90 M |
| 07/13/2026 | $1.41 | $1.35 (-4.26%) | $1.49 | $1.22 | 169.32 K | $34.16 M |
| 07/10/2026 | $1.36 | $1.51 (11.03%) | $1.62 | $1.36 | 179.38 K | $38.21 M |
| 07/09/2026 | $2.00 | $1.45 (-27.5%) | $2.00 | $1.42 | 520.90 K | $36.69 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.
