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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.52	1.51	1.51	1.55	1.48	35,649
February 19, 2026	1.6	1.53	1.53	1.6	1.48	69,700
February 18, 2026	1.62	1.6	1.6	1.62	1.58	25,400
February 17, 2026	1.66	1.63	1.63	1.66	1.6	47,000
February 13, 2026	1.69	1.67	1.67	1.76	1.64	22,229
February 12, 2026	1.7	1.67	1.67	1.71	1.62	25,700
February 11, 2026	1.7	1.73	1.73	1.74	1.62	78,748
February 10, 2026	1.73	1.7	1.7	1.74	1.63	27,942
February 09, 2026	1.74	1.73	1.73	1.79	1.68	18,100
February 06, 2026	1.66	1.74	1.74	1.77	1.66	77,141
February 05, 2026	1.83	1.6	1.6	1.9	1.53	183,742
February 04, 2026	1.9	1.9	1.9	1.9	1.83	42,100
February 03, 2026	1.9	1.9	1.9	1.98	1.86	65,200
February 02, 2026	2.02	1.89	1.89	2.02	1.86	76,704
January 30, 2026	2.1	2.02	2.02	2.1	2.02	56,238
January 29, 2026	2.05	2.08	2.08	2.1	2	65,423
January 28, 2026	2.09	2.03	2.03	2.1	2	36,741
January 27, 2026	2.1	2.06	2.06	2.1	2.01	48,400
January 26, 2026	2.06	2.07	2.07	2.07	2.02	51,108
January 23, 2026	2.11	2.06	2.06	2.11	2.05	44,035
January 22, 2026	2.02	2.08	2.08	2.11	2	50,801
January 21, 2026	2.15	2.05	2.05	2.19	2.03	76,500
January 20, 2026	2	2.15	2.15	2.2	2	45,506
January 16, 2026	2	2.02	2.02	2.06	1.98	43,233
January 15, 2026	2.12	2.05	2.05	2.12	2.04	41,711
January 14, 2026	2.1	2.08	2.08	2.11	1.96	58,600
January 13, 2026	2.08	2.1	2.1	2.15	2.02	24,700
January 12, 2026	2.21	2.08	2.08	2.21	2	94,400
January 09, 2026	2.25	2.18	2.18	2.3	2.14	65,400
January 08, 2026	2.28	2.25	2.25	2.31	2.25	19,610
January 07, 2026	2.27	2.31	2.31	2.38	2.21	44,600
January 06, 2026	2.35	2.27	2.27	2.35	2.23	22,098
January 05, 2026	2.2	2.35	2.35	2.43	2.16	92,700
January 02, 2026	2.13	2.19	2.19	2.19	2.1	52,600
December 31, 2025	2.15	2.13	2.13	2.24	2.05	91,800
December 30, 2025	2.31	2.15	2.15	2.36	2.15	70,805
December 29, 2025	2.43	2.31	2.31	2.48	2.3	73,836
December 26, 2025	2.37	2.43	2.43	2.53	2.33	92,900
December 24, 2025	2.3	2.33	2.33	2.36	2.25	40,672
December 23, 2025	2.44	2.26	2.26	2.44	2.26	85,477
December 22, 2025	2.23	2.35	2.35	2.47	2.23	119,744
December 19, 2025	2.08	2.19	2.19	2.27	2.05	132,822
December 18, 2025	2.06	2.04	2.04	2.09	2.03	52,100
December 17, 2025	2.06	2.03	2.03	2.09	2	50,853
December 16, 2025	2.03	2.06	2.06	2.13	1.97	83,919
December 15, 2025	2.11	2.07	2.07	2.23	2.02	59,344
December 12, 2025	2.25	2.11	2.11	2.26	2.09	110,500
December 11, 2025	2.26	2.25	2.25	2.3	2.24	72,223
December 10, 2025	2.2	2.23	2.23	2.28	2.19	80,626
December 09, 2025	2.08	2.23	2.23	2.29	2.08	92,212
December 08, 2025	2.4	2.12	2.12	2.5	2.06	169,724
December 05, 2025	2.53	2.41	2.41	2.58	2.32	118,200
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

ABVC BioPharma, Inc. (ABVC) NASDAQ