Abvc Biopharma Inc (OP: ABVC )

4.950 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.850 4.990 4.850 4.940 571 +0.54(+12.27%)
Jul 29, 2021 4.900 5.100 4.400 4.400 1,220 -0.30(-6.38%)
Jul 28, 2021 5.000 5.100 4.700 4.700 700 -0.30(-6.00%)
Jul 27, 2021 5.000 5.000 5.000 5.000 506 +0.00(+0.00%)
Jul 26, 2021 5.000 5.000 4.950 5.000 700 +0.05(+1.01%)
Jul 23, 2021 4.950 4.950 4.950 4.950 751 -0.05(-1.00%)
Jul 22, 2021 4.950 5.000 4.950 5.000 606 +0.05(+1.01%)
Jul 21, 2021 4.900 4.950 4.900 4.950 1,000 -0.05(-1.00%)
Jul 20, 2021 4.950 5.000 4.950 5.000 1,100 +0.00(+0.00%)
Jul 19, 2021 4.950 5.000 4.950 5.000 1,000 +0.00(+0.00%)
Jul 16, 2021 4.950 5.000 4.950 5.000 1,000 +0.05(+1.01%)
Jul 15, 2021 4.950 4.950 4.950 4.950 400 -0.05(-1.00%)
Jul 14, 2021 4.950 5.000 4.950 5.000 801 +0.05(+1.01%)
Jul 13, 2021 4.900 4.950 4.900 4.950 600 +0.00(+0.00%)
Jul 12, 2021 4.900 4.950 4.900 4.950 749 -0.05(-1.00%)
Jul 09, 2021 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jul 08, 2021 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jul 07, 2021 5.000 5.000 5.000 5.000 600 +0.00(+0.00%)
Jul 06, 2021 4.900 5.000 4.800 5.000 900 +0.50(+11.11%)
Jul 02, 2021 5.000 5.100 4.500 4.500 950 -0.60(-11.76%)
Jul 01, 2021 5.000 5.100 5.000 5.100 1,050 +0.05(+0.99%)
Jun 30, 2021 5.000 5.050 5.000 5.050 800 +0.05(+1.00%)
Jun 29, 2021 4.950 5.000 4.950 5.000 750 +0.00(+0.00%)
Jun 28, 2021 5.000 5.000 4.500 5.000 475 +0.00(+0.00%)
Jun 25, 2021 4.900 5.000 4.900 5.000 600 +0.00(+0.00%)
Jun 24, 2021 4.900 5.000 4.900 5.000 950 +0.00(+0.00%)
Jun 23, 2021 4.900 5.000 4.900 5.000 1,450 +0.00(+0.00%)
Jun 22, 2021 4.900 5.000 4.900 5.000 1,304 -0.10(-1.96%)
Jun 21, 2021 5.000 5.100 5.000 5.100 1,200 +0.35(+7.37%)
Jun 18, 2021 5.250 5.300 4.300 4.750 3,000 -0.45(-8.65%)
Jun 17, 2021 5.200 5.300 5.200 5.200 1,200 +0.00(+0.00%)
Jun 16, 2021 5.200 5.200 5.200 5.200 900 +0.00(+0.00%)
Jun 15, 2021 5.200 5.200 5.200 5.200 1,300 -0.15(-2.80%)
Jun 14, 2021 5.200 5.350 5.200 5.350 800 +0.15(+2.88%)
Jun 11, 2021 5.200 5.200 5.200 5.200 779 -0.05(-0.95%)
Jun 10, 2021 5.200 5.250 5.200 5.250 750 +0.00(+0.00%)
Jun 09, 2021 5.150 5.250 5.150 5.250 1,000 +0.25(+5.00%)
Jun 08, 2021 5.240 5.350 5.000 5.000 1,550 +0.10(+2.04%)
Jun 07, 2021 4.350 4.900 4.330 4.900 800 -0.45(-8.41%)
Jun 04, 2021 5.300 5.350 5.300 5.350 600 +0.05(+0.94%)
Jun 03, 2021 5.300 5.300 5.300 5.300 900 -0.05(-0.93%)
Jun 02, 2021 5.300 5.350 5.300 5.350 600 -0.15(-2.73%)
May 28, 2021 5.300 5.300 5.300 5.500 400 +0.00(+0.00%)
May 27, 2021 5.500 5.500 5.500 5.500 499 -0.05(-0.90%)
May 26, 2021 5.400 5.550 5.400 5.550 752 +0.05(+0.91%)
May 25, 2021 5.450 5.500 5.450 5.500 600 +0.00(+0.00%)
May 24, 2021 5.400 5.500 5.400 5.500 1,000 +0.00(+0.00%)
May 21, 2021 5.400 5.500 5.400 5.500 900 +0.00(+0.00%)
May 20, 2021 5.400 5.500 5.400 5.500 700 +0.00(+0.00%)
May 19, 2021 5.400 5.500 5.400 5.500 3,202 +0.15(+2.80%)
May 18, 2021 5.350 5.350 5.350 5.350 801 -0.25(-4.46%)
May 17, 2021 5.450 5.600 5.450 5.600 2,250 +0.10(+1.82%)
May 14, 2021 5.400 5.500 5.350 5.500 1,430 +0.10(+1.85%)
May 13, 2021 5.400 5.400 5.300 5.400 1,000 +0.10(+1.89%)
May 12, 2021 5.300 5.300 5.290 5.300 800 -0.19(-3.46%)
May 11, 2021 5.500 8.000 4.600 5.490 2,758 -0.02(-0.36%)
May 10, 2021 4.400 29.95 4.400 5.510 2,651 +0.86(+18.49%)
May 07, 2021 4.550 4.650 4.550 4.650 1,800 -0.05(-1.06%)
May 06, 2021 4.650 4.700 4.500 4.700 2,200 +0.20(+4.44%)
Apr 30, 2021 4.500 4.500 4.500 0 +0.05(+1.12%)
Apr 29, 2021 4.550 4.600 4.000 4.450 2,300 -0.15(-3.26%)
Apr 28, 2021 4.500 4.600 4.500 4.600 2,030 +0.05(+1.10%)
Apr 27, 2021 4.500 4.550 4.500 4.550 700 +0.00(+0.00%)
Apr 26, 2021 4.450 4.550 4.450 4.550 850 +0.05(+1.11%)
Apr 23, 2021 4.400 4.500 4.400 4.500 1,100 +0.22(+5.26%)
Apr 22, 2021 4.500 4.600 4.000 4.275 4,142 -0.22(-5.00%)
Apr 21, 2021 4.450 4.500 4.450 4.500 1,201 +0.45(+11.11%)
Apr 20, 2021 4.350 4.500 4.050 4.050 3,903 -0.15(-3.57%)
Apr 19, 2021 4.400 4.400 4.200 4.200 4,218 -0.20(-4.55%)
Apr 16, 2021 4.400 4.400 4.400 4.400 2,300 +0.00(+0.00%)
Apr 15, 2021 4.400 4.400 4.400 4.400 2,250 +0.00(+0.00%)
Apr 14, 2021 4.400 4.400 4.400 4.400 2,400 +0.00(+0.00%)
Apr 13, 2021 4.400 4.400 4.400 4.400 2,100 +0.00(+0.00%)
Apr 12, 2021 4.400 4.400 4.400 4.400 2,800 +0.00(+0.00%)
Apr 09, 2021 4.400 4.400 4.400 4.400 3,100 +0.20(+4.76%)
Apr 08, 2021 4.400 4.400 4.200 4.200 2,800 -0.20(-4.55%)
Apr 07, 2021 4.400 4.400 4.400 4.400 500 -0.10(-2.22%)
Apr 06, 2021 4.500 4.500 4.500 4.500 600 +0.00(+0.00%)
Apr 05, 2021 4.500 4.500 4.500 4.500 800 +0.00(+0.00%)
Apr 01, 2021 4.450 4.500 4.450 4.500 1,000 +0.00(+0.00%)
Mar 31, 2021 4.400 4.500 4.400 4.500 853 +0.05(+1.12%)
Mar 30, 2021 4.400 4.450 4.300 4.450 1,200 -0.05(-1.11%)
Mar 29, 2021 4.350 4.500 4.350 4.500 1,400 +0.05(+1.12%)
Mar 26, 2021 4.350 4.450 4.350 4.450 800 +0.05(+1.14%)
Mar 25, 2021 4.350 4.400 4.350 4.400 1,150 +0.10(+2.33%)
Mar 24, 2021 4.300 4.300 4.300 4.300 500 -0.10(-2.27%)
Mar 23, 2021 4.300 4.400 4.250 4.400 1,000 +0.00(+0.00%)
Mar 22, 2021 4.350 4.400 4.350 4.400 900 +0.00(+0.00%)
Mar 19, 2021 4.400 4.400 4.400 4.400 600 -0.10(-2.22%)
Mar 18, 2021 4.500 4.500 4.500 4.500 201 +0.10(+2.27%)
Mar 17, 2021 4.400 4.400 4.400 4.400 550 -0.10(-2.22%)
Mar 16, 2021 4.450 4.500 4.450 4.500 550 +0.10(+2.27%)
Mar 15, 2021 4.400 4.400 4.400 4.400 400 -0.10(-2.22%)
Mar 12, 2021 4.400 4.500 4.400 4.500 700 +0.10(+2.27%)
Mar 11, 2021 4.400 4.400 4.400 4.400 500 +0.00(+0.00%)
Mar 10, 2021 4.400 4.400 4.400 4.400 600 +0.00(+0.00%)
Mar 09, 2021 4.500 4.500 4.400 4.400 850 +0.00(+0.00%)
Mar 08, 2021 4.400 4.400 4.400 4.400 850 +0.00(+0.00%)
Mar 05, 2021 4.400 4.400 4.300 4.400 600 -0.10(-2.22%)
Mar 03, 2021 4.500 4.500 4.500 0 +0.15(+3.45%)
Mar 02, 2021 4.350 4.350 4.350 4.350 1,000 -0.05(-1.14%)
Mar 01, 2021 4.300 4.400 4.300 4.400 850 +0.00(+0.00%)
Feb 26, 2021 4.010 4.400 4.000 4.400 2,500 +0.22(+5.26%)
Feb 25, 2021 4.180 4.180 4.180 4.180 260 -0.22(-5.00%)
Feb 24, 2021 4.000 4.400 4.000 4.400 2,150 -0.25(-5.38%)
Feb 23, 2021 4.487 4.650 4.487 4.650 1,150 +0.15(+3.33%)
Feb 22, 2021 4.000 4.600 4.000 4.500 7,732 -0.50(-10.00%)
Feb 19, 2021 4.800 5.000 4.800 5.000 1,100 +0.15(+3.09%)
Feb 18, 2021 4.800 4.850 4.800 4.850 700 -0.10(-2.02%)
Feb 17, 2021 4.850 4.950 4.725 4.950 2,041 +0.10(+2.06%)
Feb 16, 2021 4.800 4.850 4.800 4.850 1,050 +0.00(+0.00%)
Feb 12, 2021 4.800 4.850 4.600 4.850 2,000 +0.00(+0.00%)
Feb 11, 2021 4.800 4.850 4.800 4.850 1,300 -0.10(-2.02%)
Feb 10, 2021 4.850 5.000 4.850 4.950 1,976 +0.10(+2.06%)
Feb 09, 2021 4.850 4.900 4.850 4.850 2,168 +0.00(+0.00%)
Feb 08, 2021 4.850 4.850 4.850 4.850 495 -0.10(-2.02%)
Feb 05, 2021 4.900 4.950 4.800 4.950 1,800 +0.15(+3.13%)
Feb 04, 2021 4.600 4.800 4.220 4.800 2,225 -0.15(-3.03%)
Feb 03, 2021 4.900 4.950 4.900 4.950 200 +0.00(+0.00%)
Feb 02, 2021 4.900 5.000 4.900 4.950 1,962 -0.05(-1.00%)
Feb 01, 2021 4.900 5.000 4.220 5.000 2,599 +0.00(+0.00%)
Jan 29, 2021 4.900 5.000 4.900 5.000 1,300 +0.10(+2.04%)
Jan 28, 2021 4.900 5.050 4.900 4.900 1,800 -0.05(-1.11%)
Jan 27, 2021 4.900 5.050 4.900 4.955 4,123 -0.25(-4.71%)
Jan 26, 2021 5.000 5.200 4.950 5.200 1,001 +0.15(+2.97%)
Jan 25, 2021 5.000 5.200 4.950 5.050 1,805 -0.25(-4.72%)
Jan 22, 2021 4.950 5.300 4.950 5.300 2,400 +0.35(+7.07%)
Jan 21, 2021 5.250 5.250 4.950 4.950 1,250 -0.45(-8.33%)
Jan 20, 2021 5.250 5.400 4.950 5.400 750 -0.25(-4.42%)
Jan 19, 2021 5.100 6.000 5.100 5.650 5,175 +0.25(+4.63%)
Jan 15, 2021 6.000 6.000 5.000 5.400 2,600 +0.40(+8.00%)
Jan 14, 2021 4.850 5.000 4.850 5.000 1,300 -0.05(-0.99%)
Jan 13, 2021 5.000 5.100 4.900 5.050 2,100 +0.00(+0.00%)
Jan 12, 2021 5.000 5.050 5.000 5.050 970 +0.05(+1.00%)
Jan 11, 2021 5.000 5.000 4.950 5.000 1,500 +0.00(+0.00%)
Jan 08, 2021 5.000 5.000 4.950 5.000 2,000 +0.00(+0.00%)
Jan 07, 2021 5.050 5.050 5.000 5.000 1,400 -0.05(-0.99%)
Jan 06, 2021 5.000 5.050 5.000 5.050 1,050 +0.00(+0.00%)
Jan 05, 2021 5.050 5.050 5.050 5.050 700 +0.00(+0.00%)
Jan 04, 2021 5.000 5.050 4.750 5.050 3,400 -0.05(-0.98%)
Dec 31, 2020 5.100 5.100 5.100 1 +0.10(+2.00%)
Dec 30, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Dec 29, 2020 5.200 5.200 5.000 5.000 1,200 -0.25(-4.76%)
Dec 28, 2020 5.150 5.250 5.150 5.250 2,200 +0.05(+0.96%)
Dec 24, 2020 5.150 5.200 5.040 5.200 1,500 +0.00(+0.00%)
Dec 23, 2020 5.230 5.230 5.100 5.200 2,050 -0.05(-0.95%)
Dec 22, 2020 5.100 5.250 5.100 5.250 1,250 -0.02(-0.38%)
Dec 21, 2020 5.050 5.500 5.050 5.270 5,430 +0.27(+5.40%)
Dec 18, 2020 4.400 5.010 4.400 5.000 4,400 +0.60(+13.64%)
Dec 17, 2020 4.400 4.500 4.400 4.400 1,980 -0.10(-2.22%)
Dec 16, 2020 4.380 4.500 4.380 4.500 3,450 +0.12(+2.74%)
Dec 15, 2020 4.500 4.500 4.380 4.380 1,800 +0.00(+0.00%)
Dec 14, 2020 4.500 4.500 4.380 4.380 2,800 -0.12(-2.67%)
Dec 11, 2020 4.450 4.500 4.280 4.500 3,900 +0.10(+2.27%)
Dec 10, 2020 4.200 4.400 4.200 4.400 3,150 +0.10(+2.33%)
Dec 09, 2020 4.150 4.300 4.100 4.300 1,630 +0.10(+2.38%)
Dec 08, 2020 4.150 4.250 4.100 4.200 3,700 +0.00(+0.00%)
Dec 07, 2020 4.150 4.200 4.150 4.200 1,150 -0.05(-1.18%)
Dec 04, 2020 4.150 4.250 4.150 4.250 2,700 +0.00(+0.00%)
Dec 03, 2020 4.150 4.250 4.150 4.250 3,350 +0.05(+1.19%)
Dec 02, 2020 4.150 4.200 4.150 4.200 2,100 +0.00(+0.00%)
Dec 01, 2020 4.100 4.200 4.100 4.200 1,250 +0.00(+0.00%)
Nov 30, 2020 4.100 4.200 4.100 4.200 1,815 +0.00(+0.00%)
Nov 27, 2020 4.100 4.200 4.100 4.200 2,000 +0.05(+1.20%)
Nov 25, 2020 4.000 4.150 4.000 4.150 2,600 +0.15(+3.75%)
Nov 24, 2020 4.000 4.000 3.900 4.000 3,500 +0.00(+0.00%)
Nov 23, 2020 4.000 4.000 4.000 4.000 2,350 +0.00(+0.00%)
Nov 20, 2020 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Nov 19, 2020 4.000 4.000 4.000 4.000 401 +0.00(+0.00%)
Nov 18, 2020 4.000 4.000 3.850 4.000 1,100 +0.00(+0.00%)
Nov 17, 2020 4.000 4.000 4.000 4.000 400 +0.00(+0.00%)
Nov 16, 2020 3.950 4.000 3.950 4.000 951 +0.05(+1.27%)
Nov 13, 2020 3.900 3.950 3.900 3.950 800 -0.05(-1.25%)
Nov 12, 2020 3.700 4.000 3.700 4.000 700 +0.10(+2.56%)
Nov 11, 2020 3.250 3.900 3.250 3.900 1,710 +0.40(+11.43%)
Nov 10, 2020 3.800 4.000 3.500 3.500 4,600 +0.75(+27.27%)
Nov 09, 2020 3.950 4.000 2.750 2.750 2,300 -1.25(-31.25%)
Nov 06, 2020 3.950 4.000 3.950 4.000 900 +0.00(+0.00%)
Nov 05, 2020 3.950 4.000 3.950 4.000 886 +0.00(+0.00%)
Nov 04, 2020 3.950 4.000 3.950 4.000 770 +0.00(+0.00%)
Nov 03, 2020 3.950 4.000 3.950 4.000 900 +0.00(+0.00%)
Nov 02, 2020 4.000 4.000 4.000 4.000 150 +0.10(+2.56%)
Oct 30, 2020 3.900 3.900 3.900 3.900 500 +0.00(+0.00%)
Oct 29, 2020 4.000 4.000 3.900 3.900 800 -0.10(-2.50%)
Oct 28, 2020 4.000 4.000 4.000 4.000 100 +0.10(+2.56%)
Oct 27, 2020 3.950 4.000 3.900 3.900 808 -0.15(-3.70%)
Oct 26, 2020 3.950 4.050 3.950 4.050 918 +0.05(+1.25%)
Oct 23, 2020 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Oct 22, 2020 4.050 4.050 4.050 4.050 460 +0.00(+0.00%)
Oct 21, 2020 4.000 4.050 4.000 4.050 750 -0.05(-1.22%)
Oct 20, 2020 4.100 4.100 4.100 4.100 100 -0.05(-1.20%)
Oct 19, 2020 4.100 4.150 4.100 4.150 350 +0.05(+1.22%)
Oct 16, 2020 4.050 4.100 4.050 4.100 500 -0.05(-1.20%)
Oct 15, 2020 4.150 4.150 4.150 4.150 500 -0.05(-1.19%)
Oct 14, 2020 4.150 4.200 4.150 4.200 650 +0.05(+1.20%)
Oct 13, 2020 4.150 4.150 4.150 4.150 300 +0.00(+0.00%)
Oct 12, 2020 4.100 4.150 4.000 4.150 980 +0.15(+3.75%)
Oct 09, 2020 4.000 4.150 4.000 4.000 800 -0.20(-4.76%)
Oct 08, 2020 4.000 4.200 4.000 4.200 830 +0.20(+5.00%)
Oct 07, 2020 4.000 4.150 4.000 4.000 1,230 -0.15(-3.61%)
Oct 06, 2020 4.100 4.150 3.600 4.150 1,650 +0.05(+1.22%)
Oct 05, 2020 4.000 4.100 4.000 4.100 1,144 +0.00(+0.00%)
Oct 02, 2020 4.000 4.100 4.000 4.100 1,100 +0.10(+2.50%)
Oct 01, 2020 3.900 4.000 3.900 4.000 550 +0.00(+0.00%)
Sep 30, 2020 3.900 4.000 3.600 4.000 2,214 +0.00(+0.00%)
Sep 29, 2020 3.950 4.000 3.950 4.000 1,001 +0.00(+0.00%)
Sep 28, 2020 3.950 4.000 3.950 4.000 1,000 +0.05(+1.27%)
Sep 25, 2020 4.000 4.000 3.950 3.950 500 -0.05(-1.25%)
Sep 24, 2020 3.850 4.000 3.850 4.000 950 +0.00(+0.00%)
Sep 23, 2020 3.900 4.000 3.850 4.000 1,680 +0.10(+2.56%)
Sep 22, 2020 4.000 4.000 3.900 3.900 520 -0.10(-2.50%)
Sep 21, 2020 4.150 4.150 4.000 4.000 1,100 +0.00(+0.00%)
Sep 18, 2020 4.100 4.100 4.000 4.000 600 +0.00(+0.00%)
Sep 17, 2020 3.950 4.000 3.950 4.000 1,470 +0.30(+8.11%)
Sep 16, 2020 3.900 3.950 3.700 3.700 930 -0.10(-2.63%)
Sep 15, 2020 3.700 3.800 3.700 3.800 1,500 -0.20(-5.00%)
Sep 14, 2020 3.700 4.000 3.600 4.000 1,600 +0.05(+1.27%)
Sep 11, 2020 3.950 3.950 3.950 3.950 1,000 +0.00(+0.00%)
Sep 10, 2020 3.950 3.950 3.950 3.950 153 +0.20(+5.33%)
Sep 09, 2020 3.950 4.000 3.750 3.750 1,451 -0.20(-5.06%)
Sep 08, 2020 3.900 3.950 3.600 3.950 1,200 -0.05(-1.25%)
Sep 04, 2020 4.100 4.100 4.000 4.000 700 +0.00(+0.00%)
Sep 03, 2020 4.050 4.050 4.000 4.000 600 -0.05(-1.23%)
Sep 02, 2020 4.050 4.050 4.000 4.050 2,606 +0.05(+1.25%)
Sep 01, 2020 4.000 4.000 4.000 4.000 550 +0.00(+0.00%)
Aug 31, 2020 3.960 4.000 3.960 4.000 720 +0.40(+11.11%)
Aug 28, 2020 3.950 3.950 3.600 3.600 300 -0.40(-10.00%)
Aug 27, 2020 3.975 4.050 3.975 4.000 1,820 -0.05(-1.23%)
Aug 26, 2020 4.000 4.050 4.000 4.050 1,050 +0.05(+1.25%)
Aug 25, 2020 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Aug 24, 2020 3.950 4.000 3.950 4.000 1,004 +0.00(+0.00%)
Aug 20, 2020 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 19, 2020 3.900 3.950 3.900 3.950 1,050 -0.05(-1.25%)
Aug 18, 2020 3.800 4.000 3.800 4.000 1,200 -0.05(-1.23%)
Aug 17, 2020 4.050 4.050 4.050 4.050 200 +0.10(+2.53%)
Aug 14, 2020 3.950 3.950 3.950 3.950 1,300 -0.05(-1.25%)
Aug 13, 2020 4.000 4.000 3.950 4.000 987 +0.00(+0.00%)
Aug 12, 2020 3.950 4.000 3.950 4.000 1,370 +0.05(+1.27%)
Aug 11, 2020 3.800 3.950 3.800 3.950 675 -0.05(-1.25%)
Aug 10, 2020 3.600 4.000 3.600 4.000 1,300 +0.20(+5.26%)
Aug 07, 2020 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Aug 06, 2020 4.050 4.050 3.800 3.800 1,083 -0.20(-5.00%)
Aug 05, 2020 4.000 4.000 4.000 4.000 234 -0.05(-1.23%)
Aug 04, 2020 3.900 4.050 3.900 4.050 1,190 +0.15(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.