ABVC BioPharma, Inc. - Common Stock (ABVC)

Historical Prices For ABVC BioPharma, Inc. - Common Stock (ABVC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.10	1.17	0.90	0.91	500,048	0.91
4/02/2025	1.16	1.39	1.10	1.10	684,762	1.10
4/01/2025	1.14	1.40	1.14	1.32	2,018,397	1.32
3/31/2025	0.87	1.09	0.85	1.06	837,970	1.06
3/28/2025	0.80	0.87	0.79	0.86	220,925	0.86
3/27/2025	0.72	0.82	0.71	0.80	153,472	0.80
3/26/2025	0.71	0.73	0.69	0.70	52,075	0.70
3/25/2025	0.70	0.72	0.69	0.69	47,030	0.69
3/24/2025	0.69	0.73	0.69	0.71	145,524	0.71
3/21/2025	0.66	0.69	0.65	0.69	48,003	0.69
3/20/2025	0.67	0.67	0.66	0.67	32,828	0.67
3/19/2025	0.65	0.68	0.65	0.66	27,854	0.66
3/18/2025	0.66	0.71	0.65	0.66	87,996	0.66
3/17/2025	0.61	0.66	0.61	0.65	124,042	0.65
3/14/2025	0.65	0.68	0.61	0.65	117,517	0.65
3/13/2025	0.70	0.74	0.65	0.69	263,229	0.69
3/12/2025	0.65	0.71	0.65	0.70	152,286	0.70
3/11/2025	0.63	0.66	0.63	0.66	178,341	0.66
3/10/2025	0.65	0.66	0.63	0.63	186,483	0.63
3/07/2025	0.64	0.66	0.62	0.64	199,678	0.64
3/06/2025	0.65	0.66	0.63	0.64	321,021	0.64
3/05/2025	0.63	0.67	0.63	0.64	119,643	0.64
3/04/2025	0.69	0.72	0.63	0.63	96,527	0.63
3/03/2025	0.69	0.72	0.69	0.69	102,592	0.69
2/28/2025	0.75	0.78	0.67	0.69	357,408	0.69
2/27/2025	0.81	0.82	0.77	0.80	165,541	0.80
2/26/2025	0.72	0.84	0.71	0.81	478,773	0.81
2/25/2025	0.71	0.74	0.68	0.71	227,974	0.71
2/24/2025	0.68	0.82	0.68	0.74	1,339,895	0.74
2/21/2025	0.60	0.70	0.59	0.70	1,089,952	0.70
2/20/2025	0.57	0.65	0.55	0.58	591,134	0.58
2/19/2025	0.51	0.61	0.51	0.58	1,009,562	0.58
2/18/2025	0.46	0.53	0.46	0.53	19,333,534	0.53
2/14/2025	0.41	0.46	0.41	0.46	238,939	0.46
2/13/2025	0.42	0.42	0.40	0.42	139,337	0.42
2/12/2025	0.42	0.44	0.41	0.42	80,695	0.42
2/11/2025	0.42	0.44	0.41	0.42	49,815	0.42
2/10/2025	0.44	0.45	0.40	0.42	147,769	0.42
2/07/2025	0.45	0.48	0.42	0.44	140,640	0.44
2/06/2025	0.48	0.48	0.44	0.46	151,467	0.46
2/05/2025	0.50	0.51	0.46	0.48	110,106	0.48
2/04/2025	0.49	0.49	0.47	0.48	88,639	0.48
2/03/2025	0.50	0.52	0.46	0.51	99,344	0.51
1/31/2025	0.52	0.53	0.50	0.52	88,004	0.52
1/30/2025	0.52	0.55	0.51	0.52	93,605	0.52
1/29/2025	0.54	0.55	0.51	0.52	94,754	0.52
1/28/2025	0.54	0.55	0.52	0.54	49,477	0.54
1/27/2025	0.53	0.55	0.52	0.54	49,917	0.54
1/24/2025	0.52	0.55	0.52	0.52	95,346	0.52
1/23/2025	0.52	0.54	0.51	0.53	90,423	0.53
1/22/2025	0.55	0.56	0.52	0.52	111,146	0.52
1/21/2025	0.53	0.56	0.53	0.54	57,793	0.54
1/17/2025	0.57	0.57	0.53	0.54	74,934	0.54
1/16/2025	0.55	0.58	0.53	0.55	114,094	0.55
1/15/2025	0.52	0.56	0.52	0.55	79,500	0.55
1/14/2025	0.51	0.54	0.51	0.52	131,633	0.52
1/13/2025	0.51	0.54	0.51	0.53	114,347	0.53
1/10/2025	0.55	0.57	0.50	0.55	154,384	0.55
1/08/2025	0.58	0.58	0.52	0.53	245,971	0.53
1/07/2025	0.69	0.69	0.58	0.58	228,155	0.58
1/06/2025	0.65	0.69	0.65	0.68	100,443	0.68