ABVC BioPharma, Inc. - Common Stock (ABVC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.80	2.94	2.80	2.92	41,577	2.92
10/22/2025	2.87	2.90	2.76	2.82	75,047	2.82
10/21/2025	3.01	3.02	2.89	2.92	20,856	2.92
10/20/2025	2.95	3.07	2.95	3.00	65,914	3.00
10/17/2025	2.81	2.93	2.81	2.92	53,616	2.92
10/16/2025	2.89	2.94	2.85	2.92	82,407	2.92
10/15/2025	3.03	3.03	2.89	2.90	71,368	2.90
10/14/2025	2.91	3.00	2.81	2.98	87,218	2.98
10/13/2025	3.06	3.16	2.93	2.96	54,417	2.96
10/10/2025	3.27	3.33	2.98	3.04	159,158	3.04
10/09/2025	3.23	3.33	3.16	3.29	95,203	3.29
10/08/2025	3.25	3.27	3.14	3.24	69,522	3.24
10/07/2025	3.03	3.40	3.03	3.22	359,147	3.22
10/06/2025	3.07	3.15	2.99	3.13	133,284	3.13
10/03/2025	3.02	3.09	3.00	3.00	33,053	3.00
10/02/2025	3.01	3.02	2.96	3.02	36,556	3.02
10/01/2025	2.99	3.04	2.98	2.99	29,044	2.99
9/30/2025	3.08	3.10	2.95	3.04	59,995	3.04
9/29/2025	3.11	3.20	3.06	3.08	86,067	3.08
9/26/2025	3.05	3.24	3.02	3.16	114,359	3.16
9/25/2025	3.23	3.23	3.04	3.12	103,256	3.12
9/24/2025	2.87	3.30	2.87	3.23	227,891	3.23
9/23/2025	2.90	2.97	2.82	2.90	50,302	2.90
9/22/2025	2.80	2.89	2.73	2.87	67,445	2.87
9/19/2025	2.81	2.87	2.73	2.84	278,511	2.84
9/18/2025	2.92	2.98	2.71	2.72	114,744	2.72
9/17/2025	2.92	2.96	2.81	2.86	61,453	2.86
9/16/2025	2.85	2.89	2.82	2.84	45,163	2.84
9/15/2025	2.82	2.90	2.78	2.87	80,435	2.87
9/12/2025	2.72	2.86	2.72	2.85	56,808	2.85
9/11/2025	2.70	2.80	2.68	2.77	63,234	2.77
9/10/2025	2.70	2.75	2.63	2.68	65,265	2.68
9/09/2025	2.72	2.75	2.66	2.75	53,603	2.75
9/08/2025	2.70	2.75	2.63	2.72	58,424	2.72
9/05/2025	2.71	2.73	2.55	2.65	64,257	2.65
9/04/2025	2.71	2.73	2.51	2.72	134,082	2.72
9/03/2025	2.76	2.84	2.68	2.71	67,948	2.71
9/02/2025	2.83	2.84	2.64	2.73	125,973	2.73
8/29/2025	3.13	3.13	2.78	2.83	134,123	2.83
8/28/2025	3.01	3.14	3.00	3.08	81,153	3.08
8/27/2025	2.98	3.07	2.93	2.98	62,551	2.98
8/26/2025	2.95	3.02	2.92	2.98	74,342	2.98
8/25/2025	3.31	3.31	2.93	2.93	130,622	2.93
8/22/2025	3.07	3.35	3.07	3.21	143,585	3.21
8/21/2025	3.10	3.13	3.00	3.04	51,594	3.04
8/20/2025	2.87	3.10	2.87	3.09	137,449	3.09
8/19/2025	3.13	3.15	2.85	2.85	200,796	2.85
8/18/2025	3.29	3.34	3.12	3.13	174,014	3.13
8/15/2025	3.04	3.38	3.04	3.30	239,878	3.30
8/14/2025	3.00	3.10	2.90	3.04	77,662	3.04
8/13/2025	2.95	3.04	2.91	2.97	77,893	2.97
8/12/2025	2.92	2.96	2.90	2.94	68,382	2.94
8/11/2025	2.70	3.06	2.70	2.95	284,835	2.95
8/08/2025	2.68	2.86	2.62	2.70	90,858	2.70
8/07/2025	2.84	2.96	2.59	2.62	383,166	2.62
8/06/2025	2.99	3.11	2.80	2.86	184,772	2.86
8/05/2025	3.16	3.18	2.94	3.00	138,299	3.00
8/04/2025	2.75	3.20	2.74	3.20	236,629	3.20
8/01/2025	2.39	2.77	2.39	2.75	320,002	2.75
7/31/2025	2.88	2.90	2.40	2.40	474,063	2.40
7/30/2025	2.97	2.98	2.83	2.88	102,027	2.88
7/29/2025	2.98	3.18	2.96	2.98	141,333	2.98
7/28/2025	3.00	3.06	2.90	3.02	107,058	3.02
7/25/2025	3.25	3.30	2.96	3.01	217,996	3.01
7/24/2025	3.09	3.39	3.09	3.25	215,300	3.25