ABVC BioPharma, Inc. (ABVC) NASDAQ
1.07
-0.07(-6.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.07
-0.07(-6.14%)
Currency In USD
If you invested $1000 in ABVC BioPharma, Inc. (ABVC) 10 years ago, it would be worth $5.94 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.52, while $1000 invested 1 year ago would be worth $1,095.19. This corresponds to total returns of -99.41%, -97.65%, 9.52%, respectively, with annualized returns of -40.09%, -52.76%, 9.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2026 | 1.14 | 1.07 | 1.07 | 1.15 | 1.07 | 114,149 |
| April 23, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.11 | 49,807 |
| April 22, 2026 | 1.27 | 1.18 | 1.18 | 1.29 | 1.16 | 109,070 |
| April 21, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.23 | 50,906 |
| April 20, 2026 | 1.32 | 1.3 | 1.3 | 1.36 | 1.25 | 65,302 |
| April 17, 2026 | 1.23 | 1.32 | 1.32 | 1.4 | 1.22 | 106,010 |
| April 16, 2026 | 1.32 | 1.23 | 1.23 | 1.38 | 1.21 | 85,405 |
| April 15, 2026 | 1.34 | 1.31 | 1.31 | 1.39 | 1.21 | 88,637 |
| April 14, 2026 | 1.38 | 1.36 | 1.36 | 1.44 | 1.23 | 138,798 |
| April 13, 2026 | 1.44 | 1.38 | 1.38 | 1.46 | 1.33 | 91,902 |
| April 10, 2026 | 1.45 | 1.43 | 1.43 | 1.58 | 1.35 | 95,459 |
| April 09, 2026 | 1.39 | 1.43 | 1.43 | 1.43 | 1.31 | 246,271 |
| April 08, 2026 | 1.49 | 1.42 | 1.42 | 1.54 | 1.38 | 117,490 |
| April 07, 2026 | 1.4 | 1.45 | 1.45 | 1.75 | 1.36 | 661,605 |
| April 06, 2026 | 1.11 | 1.39 | 1.39 | 1.49 | 1.11 | 563,853 |
| April 02, 2026 | 1.06 | 1.09 | 1.09 | 1.14 | 1.06 | 54,774 |
| April 01, 2026 | 0.97 | 1.08 | 1.08 | 1.13 | 0.95 | 141,319 |
| March 31, 2026 | 0.94 | 0.97 | 0.97 | 0.98 | 0.92 | 81,138 |
| March 30, 2026 | 1 | 0.91 | 0.91 | 1.02 | 0.88 | 98,530 |
| March 27, 2026 | 1.07 | 1.01 | 1 | 1.07 | 0.97 | 76,009 |
| March 26, 2026 | 1.16 | 1.06 | 1.06 | 1.16 | 1.04 | 41,376 |
| March 25, 2026 | 1.11 | 1.08 | 1.08 | 1.19 | 1.07 | 39,572 |
| March 24, 2026 | 1.23 | 1.13 | 1.13 | 1.23 | 1.13 | 40,665 |
| March 23, 2026 | 1.31 | 1.23 | 1.23 | 1.32 | 1.21 | 54,470 |
| March 20, 2026 | 1.32 | 1.22 | 1.22 | 1.37 | 1.19 | 76,369 |
| March 19, 2026 | 1.22 | 1.29 | 1.29 | 1.32 | 1.22 | 65,855 |
| March 18, 2026 | 1.34 | 1.22 | 1.22 | 1.34 | 1.22 | 46,160 |
| March 17, 2026 | 1.3 | 1.35 | 1.33 | 1.36 | 1.27 | 27,568 |
| March 16, 2026 | 1.33 | 1.32 | 1.32 | 1.38 | 1.28 | 26,054 |
| March 13, 2026 | 1.39 | 1.27 | 1.27 | 1.43 | 1.22 | 53,105 |
| March 12, 2026 | 1.42 | 1.37 | 1.37 | 1.42 | 1.31 | 53,293 |
| March 11, 2026 | 1.43 | 1.42 | 1.42 | 1.43 | 1.38 | 50,273 |
| March 10, 2026 | 1.47 | 1.46 | 1.46 | 1.47 | 1.4 | 44,957 |
| March 09, 2026 | 1.39 | 1.46 | 1.46 | 1.51 | 1.27 | 75,106 |
| March 06, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.32 | 30,900 |
| March 05, 2026 | 1.52 | 1.41 | 1.41 | 1.52 | 1.38 | 17,439 |
| March 04, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.4 | 35,750 |
| March 03, 2026 | 1.47 | 1.42 | 1.42 | 1.56 | 1.36 | 84,935 |
| March 02, 2026 | 1.34 | 1.48 | 1.48 | 1.67 | 1.34 | 188,259 |
| February 27, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.18 | 83,500 |
| February 26, 2026 | 1.35 | 1.29 | 1.29 | 1.35 | 1.25 | 39,200 |
| February 25, 2026 | 1.4 | 1.36 | 1.36 | 1.4 | 1.35 | 34,100 |
| February 24, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 32,123 |
| February 23, 2026 | 1.5 | 1.4 | 1.4 | 1.51 | 1.36 | 69,960 |
| 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 |