Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (OP: ABVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 21, 2020 3.200 3.200 3.200 0 +0.30(+10.34%)
Apr 20, 2020 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Apr 17, 2020 2.900 2.900 1.050 2.900 1,900 +0.15(+5.45%)
Apr 16, 2020 2.750 2.750 2.750 2.750 330 +0.00(+0.00%)
Apr 14, 2020 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 13, 2020 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Apr 09, 2020 2.750 2.750 2.500 2.500 500 -0.15(-5.66%)
Apr 08, 2020 2.650 2.650 2.650 2.650 400 +0.10(+3.92%)
Apr 07, 2020 2.550 2.550 2.550 2.550 130 +0.55(+27.50%)
Apr 06, 2020 2.450 2.450 2.000 2.000 800 -0.45(-18.37%)
Mar 31, 2020 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 30, 2020 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Mar 27, 2020 2.400 2.400 2.400 2.400 400 -0.25(-9.43%)
Mar 26, 2020 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Mar 25, 2020 2.650 2.650 2.650 2.650 400 +0.40(+17.78%)
Mar 24, 2020 2.200 2.250 2.200 2.250 200 -0.55(-19.64%)
Mar 23, 2020 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Mar 18, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 17, 2020 2.800 2.800 2.800 2.800 200 -0.10(-3.45%)
Mar 16, 2020 2.900 2.900 2.900 3 +0.00(+0.00%)
Mar 13, 2020 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Mar 10, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 09, 2020 2.900 2.900 2.900 2.900 450 +0.00(+0.00%)
Mar 06, 2020 2.900 2.900 2.900 2.900 400 +0.00(+0.00%)
Mar 05, 2020 2.850 2.900 2.700 2.900 2,000 +0.00(+0.00%)
Mar 04, 2020 2.950 2.990 2.900 2.900 5,150 -0.05(-1.69%)
Mar 03, 2020 2.900 2.950 2.850 2.950 1,820 +0.10(+3.51%)
Mar 02, 2020 2.800 2.850 2.800 2.850 2,100 -0.05(-1.72%)
Feb 28, 2020 2.790 2.900 2.790 2.900 1,400 +0.10(+3.57%)
Feb 27, 2020 2.800 2.850 1.800 2.800 2,950 -0.05(-1.58%)
Feb 26, 2020 2.750 2.890 2.550 2.845 6,724 +0.30(+11.57%)
Feb 25, 2020 2.800 2.900 2.550 2.550 5,160 -0.25(-8.93%)
Feb 24, 2020 2.800 2.900 2.700 2.800 4,949 +0.05(+1.82%)
Feb 21, 2020 2.800 2.800 2.550 2.750 4,000 -0.05(-1.79%)
Feb 20, 2020 2.800 2.900 2.800 2.800 4,576 -0.08(-2.78%)
Feb 19, 2020 2.750 2.900 2.750 2.880 3,884 +0.13(+4.73%)
Feb 18, 2020 2.850 2.950 2.750 2.750 4,815 -0.10(-3.51%)
Feb 14, 2020 2.870 2.870 2.820 2.850 1,500 -0.02(-0.70%)
Feb 13, 2020 2.900 2.900 2.870 2.870 4,909 -0.06(-2.05%)
Feb 12, 2020 2.940 2.940 2.930 2.930 3,200 +0.43(+17.20%)
Feb 11, 2020 2.900 3.000 2.500 2.500 3,185 -0.40(-13.79%)
Feb 10, 2020 2.880 2.900 2.880 2.900 1,200 +0.02(+0.69%)
Feb 07, 2020 2.900 3.000 2.880 2.880 1,000 -0.12(-4.00%)
Feb 06, 2020 2.900 3.000 2.650 3.000 1,850 +0.00(+0.00%)
Feb 05, 2020 2.700 3.000 2.700 3.000 3,898 +0.20(+7.14%)
Feb 03, 2020 2.800 2.800 2.800 0 -0.10(-3.45%)
Jan 31, 2020 2.900 2.900 2.900 15 +0.00(+0.00%)
Jan 30, 2020 2.500 2.900 2.500 2.900 1,500 +0.10(+3.57%)
Jan 29, 2020 2.500 2.800 2.500 2.800 1,401 -0.20(-6.67%)
Jan 27, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 24, 2020 2.400 3.000 2.400 3.000 5,600 +0.60(+25.00%)
Jan 23, 2020 2.900 2.900 2.400 2.400 200 -0.60(-20.00%)
Jan 22, 2020 2.950 3.000 2.250 3.000 3,345 +0.05(+1.69%)
Jan 21, 2020 3.000 3.000 2.510 2.950 2,241 -0.20(-6.35%)
Jan 17, 2020 3.100 3.150 3.100 3.150 1,100 -0.35(-10.00%)
Jan 16, 2020 3.510 3.510 3.500 3.500 1,200 -0.40(-10.26%)
Jan 15, 2020 3.900 3.900 3.900 3.900 201 -0.10(-2.50%)
Jan 14, 2020 4.000 4.000 4.000 4.000 200 -0.20(-4.76%)
Jan 13, 2020 4.300 4.300 4.030 4.200 1,400 -0.20(-4.55%)
Jan 10, 2020 4.250 4.400 4.250 4.400 4,200 +0.03(+0.69%)
Jan 09, 2020 4.400 4.400 4.350 4.370 400 -0.28(-6.02%)
Jan 08, 2020 4.600 4.650 4.600 4.650 1,277 -0.15(-3.12%)
Jan 07, 2020 4.900 4.900 4.790 4.800 2,000 -0.10(-2.04%)
Jan 06, 2020 4.900 5.000 4.900 4.900 1,100 -0.10(-2.00%)
Jan 03, 2020 5.050 5.050 4.500 5.000 4,000 -0.03(-0.50%)
Jan 02, 2020 4.370 5.025 4.370 5.025 2,300 +0.66(+14.99%)
Dec 31, 2019 4.370 4.370 4.370 4.370 500 -0.68(-13.47%)
Dec 30, 2019 5.050 5.050 5.050 5.050 100 -0.10(-1.94%)
Dec 27, 2019 5.200 5.200 5.150 5.150 300 -0.05(-0.96%)
Dec 26, 2019 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Dec 24, 2019 5.200 5.200 5.200 5.200 100 -0.10(-1.89%)
Dec 23, 2019 5.350 5.350 5.250 5.300 600 -0.10(-1.85%)
Dec 20, 2019 5.270 5.400 5.270 5.400 1,000 +0.00(+0.00%)
Dec 19, 2019 5.450 5.450 5.400 5.400 1,500 -0.05(-0.92%)
Dec 18, 2019 5.590 5.590 5.450 5.450 1,000 -0.10(-1.80%)
Dec 17, 2019 5.500 5.550 5.500 5.550 1,422 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.060 5.630 10,209 -0.22(-3.76%)
Dec 13, 2019 5.880 5.880 5.135 5.850 3,700 +0.00(+0.00%)
Dec 12, 2019 6.030 6.030 5.850 5.850 1,881 -0.14(-2.34%)
Dec 11, 2019 6.030 6.030 5.890 5.990 2,480 -0.03(-0.50%)
Dec 10, 2019 5.900 6.030 5.900 6.020 2,300 -0.08(-1.31%)
Dec 09, 2019 6.150 6.200 6.100 6.100 1,600 -0.10(-1.61%)
Dec 06, 2019 6.200 6.200 6.200 6.200 400 -0.40(-6.06%)
Dec 04, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 03, 2019 6.650 6.650 6.600 6.600 1,301 +0.00(+0.00%)
Dec 02, 2019 6.700 6.700 6.600 6.600 1,600 -0.05(-0.75%)
Nov 29, 2019 6.650 6.650 6.650 6.650 900 +0.05(+0.76%)
Nov 27, 2019 6.650 6.650 6.600 6.600 2,300 -0.10(-1.49%)
Nov 26, 2019 6.700 6.700 6.700 6.700 1,200 +0.00(+0.00%)
Nov 25, 2019 6.700 6.750 6.700 6.700 1,600 -0.05(-0.74%)
Nov 22, 2019 6.800 6.800 6.700 6.750 3,300 -0.05(-0.74%)
Nov 21, 2019 6.750 6.800 6.700 6.800 1,865 +0.00(+0.00%)
Nov 20, 2019 6.700 6.800 6.700 6.800 1,500 +0.00(+0.00%)
Nov 19, 2019 6.800 6.800 6.800 6.800 1,500 +0.00(+0.00%)
Nov 18, 2019 6.800 6.880 6.800 6.800 1,700 +0.00(+0.00%)
Nov 15, 2019 6.400 6.800 6.400 6.800 2,100 +0.30(+4.62%)
Nov 14, 2019 6.000 6.500 5.900 6.500 2,585 +0.50(+8.33%)
Nov 13, 2019 5.900 6.000 5.730 6.000 3,644 +0.26(+4.53%)
Nov 12, 2019 5.750 5.900 5.740 5.740 3,900 -0.16(-2.71%)
Nov 11, 2019 5.500 5.900 5.500 5.900 3,709 +0.45(+8.26%)
Nov 08, 2019 5.400 5.500 5.250 5.450 6,800 +0.05(+0.93%)
Nov 07, 2019 5.200 5.400 5.150 5.400 4,900 +0.15(+2.86%)
Nov 06, 2019 5.110 5.250 5.110 5.250 2,700 +0.05(+0.96%)
Nov 05, 2019 5.000 5.200 5.000 5.200 4,000 +0.15(+2.97%)
Nov 04, 2019 4.950 5.300 4.890 5.050 20,344 +0.05(+1.00%)
Nov 01, 2019 5.100 5.100 2.000 5.000 2,000 -0.30(-5.66%)
Oct 31, 2019 5.300 5.300 5.300 5.300 800 -0.10(-1.85%)
Oct 30, 2019 5.350 5.400 5.350 5.400 2,400 +0.00(+0.00%)
Oct 29, 2019 5.400 5.400 5.400 5.400 600 -0.05(-0.92%)
Oct 28, 2019 5.500 5.500 5.450 5.450 1,200 -0.05(-0.91%)
Oct 25, 2019 5.500 5.500 5.500 5.500 500 -0.05(-0.90%)
Oct 24, 2019 5.890 5.900 5.550 5.550 450 -0.40(-6.72%)
Oct 23, 2019 5.950 5.950 5.950 5.950 239 -0.02(-0.34%)
Oct 22, 2019 6.000 6.000 5.970 5.970 700 -0.06(-1.00%)
Oct 21, 2019 6.000 6.030 6.000 6.030 1,612 -0.62(-9.32%)
Oct 18, 2019 6.640 6.650 6.640 6.650 1,200 +0.02(+0.30%)
Oct 17, 2019 6.500 6.630 6.500 6.630 1,139 -0.12(-1.78%)
Oct 16, 2019 6.630 6.750 6.630 6.750 1,697 +0.25(+3.85%)
Oct 15, 2019 6.650 6.650 6.500 6.500 1,600 -0.20(-2.99%)
Oct 14, 2019 6.670 6.700 6.650 6.700 2,001 +0.00(+0.00%)
Oct 11, 2019 6.650 6.700 6.650 6.700 1,700 -0.05(-0.74%)
Oct 10, 2019 6.650 6.750 6.640 6.750 3,214 +0.00(+0.00%)
Oct 09, 2019 6.680 6.750 6.620 6.750 2,417 -0.05(-0.74%)
Oct 08, 2019 6.650 6.800 6.650 6.800 2,078 +0.00(+0.00%)
Oct 07, 2019 6.750 6.800 6.700 6.800 2,121 -0.20(-2.86%)
Oct 04, 2019 6.600 7.000 6.500 7.000 2,100 -0.09(-1.27%)
Oct 03, 2019 6.800 7.090 6.800 7.090 2,015 -0.09(-1.25%)
Oct 02, 2019 7.000 7.180 7.000 7.180 2,400 +0.11(+1.56%)
Oct 01, 2019 7.050 7.090 7.000 7.070 959 -1.93(-21.44%)
Sep 27, 2019 9.000 9.000 9.000 0 +1.00(+12.50%)
Sep 26, 2019 7.600 8.000 7.600 8.000 2,115 +0.30(+3.90%)
Sep 25, 2019 7.600 7.700 7.580 7.700 2,044 -0.05(-0.65%)
Sep 24, 2019 7.610 7.750 7.610 7.750 570 +0.09(+1.17%)
Sep 23, 2019 7.650 8.000 7.650 7.660 900 +0.06(+0.79%)
Sep 20, 2019 7.380 7.650 5.120 7.600 2,300 -0.37(-4.64%)
Sep 19, 2019 8.000 8.000 7.850 7.970 2,000 +0.22(+2.84%)
Sep 18, 2019 8.000 8.000 7.600 7.750 2,356 -1.20(-13.41%)
Sep 17, 2019 8.500 8.970 8.500 8.950 2,006 -0.05(-0.56%)
Sep 16, 2019 9.000 9.000 8.900 9.000 2,073 -0.10(-1.10%)
Sep 13, 2019 8.000 9.100 8.000 9.100 2,100 +0.00(+0.00%)
Sep 12, 2019 8.700 9.100 8.700 9.100 2,013 +0.10(+1.11%)
Sep 11, 2019 8.700 9.000 8.700 9.000 2,150 +0.20(+2.27%)
Sep 10, 2019 8.600 8.800 8.500 8.800 2,000 +0.10(+1.15%)
Sep 09, 2019 8.500 8.700 8.500 8.700 2,001 +0.10(+1.16%)
Sep 06, 2019 8.500 8.600 8.500 8.600 2,100 +0.10(+1.18%)
Sep 05, 2019 8.280 8.500 8.280 8.500 2,260 +0.20(+2.41%)
Sep 04, 2019 8.180 8.300 8.180 8.300 2,040 +0.10(+1.22%)
Sep 03, 2019 8.190 8.200 8.190 8.200 2,100 +0.03(+0.37%)
Aug 30, 2019 8.150 8.180 8.100 8.170 2,200 +0.02(+0.25%)
Aug 29, 2019 8.350 8.350 8.150 8.150 400 -0.25(-2.98%)
Aug 28, 2019 8.400 8.400 8.400 8.400 400 -0.30(-3.45%)
Aug 26, 2019 8.700 8.700 8.700 0 -0.30(-3.33%)
Aug 23, 2019 8.700 9.000 8.700 9.000 1,000 -0.50(-5.26%)
Aug 22, 2019 9.770 9.770 9.000 9.500 2,000 +2.45(+34.75%)
Aug 21, 2019 7.050 9.000 7.050 7.050 1,000 -1.95(-21.67%)
Aug 20, 2019 8.500 9.000 8.500 9.000 700 +0.00(+0.00%)
Aug 19, 2019 8.500 9.000 8.500 9.000 750 +0.50(+5.88%)
Aug 16, 2019 9.100 9.100 8.500 8.500 300 -0.50(-5.56%)
Aug 15, 2019 9.650 9.650 9.000 9.000 1,000 -1.49(-14.20%)
Aug 14, 2019 10.00 10.49 10.00 10.49 400 +0.00(+0.00%)
Aug 13, 2019 10.00 10.49 10.00 10.49 550 +0.00(+0.00%)
Aug 12, 2019 10.49 10.49 10.49 10.49 100 -0.31(-2.87%)
Aug 08, 2019 10.80 10.80 10.80 0 +0.30(+2.86%)
Aug 07, 2019 10.98 10.98 10.50 10.50 450 -0.50(-4.55%)
Aug 06, 2019 10.50 11.00 10.50 11.00 300 +0.30(+2.80%)
Aug 05, 2019 10.90 10.90 10.70 10.70 300 -0.30(-2.73%)
Aug 02, 2019 10.00 11.00 10.00 11.00 400 -0.50(-4.35%)
Aug 01, 2019 11.46 11.50 11.46 11.50 500 +0.50(+4.55%)
Jul 31, 2019 10.80 11.00 10.80 11.00 200 +0.00(+0.00%)
Jul 30, 2019 11.00 11.00 11.00 11.00 100 +0.70(+6.80%)
Jul 26, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 25, 2019 10.30 10.30 10.30 10.30 150 -0.70(-6.36%)
Jul 22, 2019 11.00 11.00 11.00 0 +0.30(+2.80%)
Jul 19, 2019 10.70 10.70 10.70 10.70 200 +0.70(+7.00%)
Jul 18, 2019 10.00 10.00 10.00 1 +0.00(+0.00%)
Jul 17, 2019 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jul 15, 2019 10.00 10.00 10.00 0 -2.00(-16.67%)
Jul 12, 2019 12.00 12.00 12.00 1 +0.00(+0.00%)
Jul 11, 2019 12.00 12.00 12.00 12.00 100 +0.50(+4.35%)
Jul 10, 2019 10.00 11.50 10.00 11.50 300 +1.50(+15.00%)
Jul 09, 2019 10.00 10.00 10.00 10.00 100 +4.00(+66.67%)
Jul 08, 2019 6.000 6.000 5.500 6.000 1,389 -6.00(-50.00%)
Jul 02, 2019 12.00 12.00 12.00 0 -1.00(-7.69%)
Jul 01, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Jun 24, 2019 13.00 13.00 13.00 0 +0.50(+4.00%)
Jun 21, 2019 12.50 12.50 12.50 12.50 100 -0.50(-3.85%)
Jun 20, 2019 13.00 13.00 13.00 13.00 201 +1.05(+8.79%)
Jun 19, 2019 11.95 11.95 11.95 11.95 101 -0.05(-0.42%)
Jun 18, 2019 12.00 12.00 12.00 12.00 100 -3.00(-20.00%)
Jun 17, 2019 15.00 15.00 15.00 10 +0.00(+0.00%)
Jun 12, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 11, 2019 15.00 15.00 15.00 50 +0.00(+0.00%)
Jun 10, 2019 15.00 15.00 15.00 15.00 250 -5.00(-25.00%)
Jun 05, 2019 20.00 20.00 20.00 0 +18.75(+1500.00%)
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.