5 DAY PERFORMANCE
-14.71%
1 MONTH PERFORMANCE
-35.07%
3 MONTH PERFORMANCE
-19.44%
6 MONTH PERFORMANCE
-47.90%
YEAR-TO-DATE PERFORMANCE
-59.15%
1 YEAR PERFORMANCE
-71.38%
ABVC BioPharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.95 | $0.91 (-4.33%) | $0.95 | $0.86 | 44.63 K | |
| 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 |
| 07/08/2026 | $2.02 | $2.02 (0%) | $2.11 | $1.96 | 277.80 K | $51.11 M |
| 07/07/2026 | $1.95 | $2.02 (3.59%) | $2.15 | $1.93 | 496.35 K | $51.11 M |
| 07/06/2026 | $1.78 | $1.90 (6.74%) | $2.00 | $1.78 | 325.10 K | $48.07 M |
| 07/02/2026 | $1.78 | $1.80 (1.12%) | $1.84 | $1.69 | 118.82 K | $45.54 M |
| 07/01/2026 | $1.56 | $1.77 (13.46%) | $1.83 | $1.54 | 277.72 K | $44.78 M |
| 06/30/2026 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.52 | 190.94 K | $39.98 M |
| 06/29/2026 | $1.52 | $1.57 (3.29%) | $1.61 | $1.50 | 183.35 K | $39.72 M |
| 06/26/2026 | $1.49 | $1.53 (2.68%) | $1.56 | $1.42 | 216.70 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 |
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.
