ABVC BioPharma, Inc. - ABVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.57	2.53	2.53	2.6	2.53	44,291
December 03, 2025	2.55	2.57	2.57	2.61	2.49	41,200
December 02, 2025	2.61	2.55	2.55	2.64	2.53	29,436
December 01, 2025	2.7	2.61	2.61	2.7	2.61	30,100
November 28, 2025	2.73	2.71	2.71	2.87	2.67	29,600
November 26, 2025	2.58	2.67	2.67	2.75	2.57	65,600
November 25, 2025	2.51	2.57	2.57	2.58	2.45	53,625
November 24, 2025	2.65	2.53	2.53	2.7	2.49	80,306
November 21, 2025	2.71	2.69	2.69	2.76	2.63	49,400
November 20, 2025	2.77	2.66	2.66	2.89	2.63	61,500
November 19, 2025	2.91	2.72	2.72	2.94	2.66	68,155
November 18, 2025	2.78	2.92	2.92	2.96	2.78	60,549
November 17, 2025	2.92	2.9	2.9	3.06	2.85	48,974
November 14, 2025	2.8	2.92	2.92	3.02	2.8	66,615
November 13, 2025	2.96	2.8	2.8	3	2.77	83,578
November 12, 2025	2.9	2.99	2.99	3	2.88	64,163
November 11, 2025	2.85	2.89	2.89	2.91	2.85	32,910
November 10, 2025	2.88	2.85	2.85	2.95	2.81	48,122
November 07, 2025	2.84	2.91	2.91	2.93	2.77	48,621
November 06, 2025	2.85	2.84	2.84	2.9	2.78	69,441
November 05, 2025	2.99	2.89	2.89	2.99	2.8	51,727
November 04, 2025	2.96	2.82	2.82	3.03	2.8	66,100
November 03, 2025	2.8	2.96	2.96	3.02	2.8	114,526
October 31, 2025	2.88	2.8	2.8	2.88	2.75	37,048
October 30, 2025	2.82	2.82	2.82	2.98	2.79	56,200
October 29, 2025	2.88	2.77	2.77	2.89	2.75	101,200
October 28, 2025	2.88	2.91	2.91	2.96	2.88	52,000
October 27, 2025	3	2.89	2.89	3	2.85	45,900
October 24, 2025	2.92	2.98	2.98	3.05	2.88	116,800
October 23, 2025	2.8	2.92	2.92	2.94	2.8	41,600
October 22, 2025	2.87	2.82	2.82	2.9	2.76	75,060
October 21, 2025	3.01	2.92	2.92	3.02	2.89	20,856
October 20, 2025	2.95	3	3	3.07	2.95	65,914
October 17, 2025	2.81	2.92	2.92	2.93	2.81	53,616
October 16, 2025	2.89	2.92	2.92	2.94	2.85	82,407
October 15, 2025	3.03	2.9	2.9	3.03	2.89	71,400
October 14, 2025	2.91	2.98	2.98	3	2.81	87,218
October 13, 2025	3.06	2.96	2.96	3.16	2.93	54,441
October 10, 2025	3.27	3.04	3.04	3.33	2.99	159,158
October 09, 2025	3.23	3.29	3.29	3.33	3.16	95,204
October 08, 2025	3.25	3.24	3.24	3.27	3.14	69,572
October 07, 2025	3.03	3.22	3.22	3.4	3.03	359,147
October 06, 2025	3.07	3.13	3.13	3.15	2.99	133,300
October 03, 2025	3.02	3	3	3.09	3	33,100
October 02, 2025	3.01	3.02	3.02	3.02	2.96	36,586
October 01, 2025	2.99	2.99	2.99	3.04	2.98	29,044
September 30, 2025	3.08	3.04	3.04	3.1	2.95	60,000
September 29, 2025	3.11	3.08	3.08	3.2	3.06	86,108
September 26, 2025	3.05	3.16	3.16	3.24	3.02	114,359
September 25, 2025	3.23	3.12	3.12	3.23	3.04	103,256
September 24, 2025	2.87	3.23	3.23	3.3	2.87	227,900
September 23, 2025	2.9	2.9	2.9	2.97	2.82	50,600
September 22, 2025	2.8	2.87	2.87	2.89	2.73	67,445
September 19, 2025	2.81	2.84	2.84	2.87	2.73	278,500
September 18, 2025	2.92	2.72	2.72	2.98	2.71	114,700
September 17, 2025	2.92	2.86	2.86	2.96	2.81	61,500
September 16, 2025	2.85	2.84	2.84	2.89	2.82	45,200
September 15, 2025	2.82	2.87	2.87	2.9	2.78	80,435
September 12, 2025	2.72	2.85	2.85	2.86	2.72	56,808
September 11, 2025	2.7	2.77	2.77	2.8	2.68	63,234

ABVC BioPharma, Inc. (ABVC) NASDAQ