5 DAY PERFORMANCE
+37.74%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
-47.86%
YEAR-TO-DATE PERFORMANCE
-31.46%
1 YEAR PERFORMANCE
-13.10%
ABVC BioPharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 96.58 K | $26.44 M |
| 05/12/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 79.21 K | $26.19 M |
| 05/11/2026 | $1.06 | $1.02 (-3.77%) | $1.09 | $1.01 | 78.20 K | $25.44 M |
| 05/08/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 67.73 K | $26.33 M |
| 05/07/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 73.60 K | $27.22 M |
| 05/06/2026 | $1.03 | $1.10 (6.8%) | $1.12 | $1.01 | 160.10 K | $27.22 M |
| 05/05/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.02 | 78.76 K | $25.66 M |
| 05/04/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.02 | 78.10 K | $26.11 M |
| 05/01/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 18.07 K | $25.66 M |
| 04/30/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 54.70 K | $25.66 M |
| 04/29/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 38.59 K | $25.66 M |
| 04/28/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 28.74 K | $26.55 M |
| 04/27/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.03 | 55.60 K | $26.78 M |
| 04/24/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 114.15 K | $26.55 M |
| 04/23/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.11 | 49.81 K | $28.12 M |
| 04/22/2026 | $1.27 | $1.18 (-7.09%) | $1.29 | $1.16 | 109.07 K | $29.01 M |
| 04/21/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.23 | 50.72 K | $31.02 M |
| 04/20/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.25 | 65.30 K | $31.69 M |
| 04/17/2026 | $1.23 | $1.32 (7.32%) | $1.40 | $1.22 | 106.51 K | $32.14 M |
| 04/16/2026 | $1.32 | $1.23 (-6.82%) | $1.38 | $1.21 | 86.42 K | $30.13 M |
| 04/15/2026 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.21 | 89.75 K | $31.91 M |
| 04/14/2026 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.23 | 139.73 K | $33.03 M |
| 04/13/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.33 | 91.93 K | $33.48 M |
| 04/10/2026 | $1.45 | $1.43 (-1.38%) | $1.59 | $1.35 | 95.50 K | $34.59 M |
| 04/09/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.31 | 247.50 K | $34.59 M |
| 04/08/2026 | $1.49 | $1.42 (-4.7%) | $1.54 | $1.38 | 117.64 K | $34.37 M |
| 04/07/2026 | $1.40 | $1.45 (3.57%) | $1.75 | $1.36 | 661.61 K | $35.04 M |
| 04/06/2026 | $1.11 | $1.39 (25.23%) | $1.49 | $1.11 | 565.92 K | $33.70 M |
| 04/02/2026 | $1.06 | $1.09 (2.83%) | $1.14 | $1.06 | 54.80 K | $27.00 M |
| 04/01/2026 | $0.97 | $1.08 (11.33%) | $1.13 | $0.95 | 141.32 K | $26.78 M |
| 03/31/2026 | $0.94 | $0.97 (3.2%) | $0.98 | $0.92 | 81.14 K | $24.32 M |
| 03/30/2026 | $1.00 | $0.91 (-9.06%) | $1.02 | $0.88 | 105.40 K | $22.97 M |
| 03/27/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.97 | 75.30 K | $24.99 M |
| 03/26/2026 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.04 | 41.40 K | $26.33 M |
| 03/25/2026 | $1.11 | $1.08 (-2.7%) | $1.19 | $1.07 | 41.11 K | $26.78 M |
| 03/24/2026 | $1.23 | $1.13 (-8.13%) | $1.23 | $1.13 | 40.70 K | $27.89 M |
| 03/23/2026 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.21 | 53.21 K | $30.13 M |
| 03/20/2026 | $1.32 | $1.22 (-7.58%) | $1.37 | $1.19 | 77.64 K | $29.90 M |
| 03/19/2026 | $1.22 | $1.29 (5.74%) | $1.32 | $1.22 | 66.20 K | $31.47 M |
| 03/18/2026 | $1.34 | $1.22 (-8.96%) | $1.34 | $1.22 | 46.20 K | $29.90 M |
| 03/17/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.28 | 28.90 K | $32.36 M |
| 03/16/2026 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.28 | 27.30 K | $32.14 M |
| 03/13/2026 | $1.39 | $1.27 (-8.63%) | $1.43 | $1.22 | 53.50 K | $31.02 M |
| 03/12/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.31 | 53.30 K | $33.25 M |
| 03/11/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.38 | 50.30 K | $34.37 M |
| 03/10/2026 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.40 | 45.70 K | $35.26 M |
| 03/09/2026 | $1.39 | $1.46 (5.04%) | $1.51 | $1.27 | 75.11 K | $35.26 M |
| 03/06/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.32 | 30.90 K | $32.58 M |
| 03/05/2026 | $1.52 | $1.41 (-7.24%) | $1.52 | $1.38 | 17.44 K | $34.15 M |
| 03/04/2026 | $1.43 | $1.45 (1.4%) | $1.45 | $1.40 | 35.80 K | $35.04 M |
| 03/03/2026 | $1.47 | $1.42 (-3.4%) | $1.56 | $1.36 | 92.42 K | $34.37 M |
| 03/02/2026 | $1.34 | $1.48 (10.45%) | $1.67 | $1.34 | 188.26 K | $35.71 M |
| 02/27/2026 | $1.29 | $1.31 (1.55%) | $1.31 | $1.18 | 83.50 K | $31.91 M |
| 02/26/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.25 | 39.20 K | $66.62 M |
| 02/25/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.35 | 34.10 K | $66.62 M |
| 02/24/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 32.12 K | $66.62 M |
| 02/23/2026 | $1.50 | $1.40 (-6.67%) | $1.51 | $1.36 | 69.96 K | $66.62 M |
| 02/20/2026 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.48 | 35.65 K | $66.62 M |
| 02/19/2026 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.48 | 69.70 K | $66.62 M |
| 02/18/2026 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.58 | 25.40 K | $66.62 M |
| 02/17/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.60 | 47.00 K | $66.62 M |
| 02/13/2026 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.64 | 22.23 K | $66.62 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.
