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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.7	2.68	2.68	2.75	2.64	65,300
September 09, 2025	2.72	2.75	2.75	2.75	2.66	53,603
September 08, 2025	2.7	2.72	2.72	2.75	2.63	58,424
September 05, 2025	2.7	2.65	2.65	2.73	2.55	64,257
September 04, 2025	2.71	2.72	2.72	2.73	2.51	134,100
September 03, 2025	2.76	2.71	2.71	2.84	2.68	67,948
September 02, 2025	2.83	2.73	2.73	2.84	2.64	126,078
August 29, 2025	3.13	2.83	2.83	3.13	2.78	134,123
August 28, 2025	3.01	3.08	3.08	3.14	3	81,738
August 27, 2025	2.98	2.98	2.98	3.07	2.93	62,551
August 26, 2025	2.95	2.98	2.98	3.02	2.92	74,342
August 25, 2025	3.31	2.93	2.93	3.31	2.93	130,640
August 22, 2025	3.07	3.21	3.21	3.35	3.07	143,585
August 21, 2025	3.1	3.04	3.04	3.13	3	51,600
August 20, 2025	2.87	3.09	3.09	3.1	2.87	137,450
August 19, 2025	3.13	2.85	2.85	3.15	2.85	201,400
August 18, 2025	3.29	3.13	3.13	3.34	3.12	174,027
August 15, 2025	3.04	3.3	3.3	3.38	3.04	239,878
August 14, 2025	3	3.04	3.04	3.1	2.9	77,813
August 13, 2025	2.95	2.97	2.97	3.04	2.91	77,993
August 12, 2025	2.92	2.94	2.94	2.96	2.9	68,382
August 11, 2025	2.7	2.95	2.95	3.06	2.7	284,835
August 08, 2025	2.68	2.7	2.7	2.86	2.62	90,858
August 07, 2025	2.84	2.62	2.62	2.96	2.59	383,200
August 06, 2025	2.99	2.86	2.86	3.11	2.8	184,800
August 05, 2025	3.16	3	3	3.18	2.94	138,300
August 04, 2025	2.75	3.2	3.2	3.2	2.74	236,700
August 01, 2025	2.39	2.75	2.75	2.77	2.39	320,002
July 31, 2025	2.88	2.4	2.4	2.9	2.4	474,057
July 30, 2025	2.97	2.88	2.88	2.98	2.83	102,027
July 29, 2025	2.98	2.98	2.98	3.18	2.96	141,334
July 28, 2025	3	3.02	3.02	3.06	2.9	107,100
July 25, 2025	3.25	3.01	3.01	3.3	2.96	217,996

ABVC BioPharma, Inc. (ABVC) NASDAQ