NASDAQ:ABVC | Historical Stock Price | ABVC BIOPHARMA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$9.64$284.33$8,387.17$247,408.52$7.3M2004-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.942,615
2026-09-03———$0.864,778
2026-09-02———$0.863,035
2026-09-01———$0.87279
2026-08-31———$0.882,213
2026-08-28———$0.84879
2026-08-27$0.80$0.80130,200$0.761,113
2026-08-26$0.71$0.7198,100$0.78100
2026-08-25$0.80$0.8076,100$0.846
2026-08-24$0.84$0.8471,300$0.87955
2026-08-21$0.89$0.8956,800$0.891,480
2026-08-20$0.89$0.8997,800$0.933,137
2026-08-19$0.94$0.94117,000$0.93250
2026-08-18$0.87$0.8788,200$0.86743
2026-08-17$0.85$0.85127,000$0.951,001
2026-08-14$0.90$0.90116,800$0.89622
2026-08-13$0.96$0.9694,900$0.95300
2026-08-12$0.96$0.96282,200$0.927,440
2026-08-11$0.99$0.99123,000$0.904,179
2026-08-10$0.95$0.95175,000——
2026-08-07$1.02$1.0265,900$1.032,400
2026-08-06$1.02$1.0236,100$1.01212
2026-08-05$1.01$1.01114,100$0.98700
2026-08-04$1.07$1.07153,400$1.08200
2026-08-03$1.04$1.0468,100$1.031,221
2026-07-31$1.01$1.0125,400$1.03446
2026-07-30$1.08$1.08118,700$0.973,718
2026-07-29$1.01$1.0145,000$1.021,175
2026-07-28$1.06$1.0659,300$1.00771
2026-07-27$1.02$1.02123,400$1.10297
2026-07-24$1.15$1.1584,400$1.15284
2026-07-23$1.20$1.2069,800$1.18516
2026-07-22$1.18$1.1863,600$1.211,122
2026-07-21$1.23$1.2341,900$1.202,193
2026-07-20$1.20$1.2099,600$1.231,467
2026-07-17$1.25$1.2588,900——
2026-07-16$1.21$1.21126,900——
2026-07-15$1.28$1.28111,500——
2026-07-14$1.34$1.3459,300——
2026-07-13$1.35$1.35169,000——
2026-07-10$1.51$1.51179,300——
2026-07-09$1.45$1.45520,900——
2026-07-08$2.02$2.02277,800——
2026-07-07$2.02$2.02496,200——
2026-07-06$1.90$1.90324,400——
2026-07-02$1.80$1.80118,800——
2026-07-01$1.77$1.77277,700——
2026-06-30$1.58$1.58190,800——
2026-06-29$1.57$1.57183,300——
2026-06-26$1.53$1.53216,700——
2026-06-25$1.45$1.45354,400——
2026-06-24$1.33$1.3372,900——
2026-06-23$1.31$1.3194,600——
2026-06-22$1.32$1.3290,700——
2026-06-18$1.35$1.3577,000——
2026-06-17$1.36$1.36102,700——
2026-06-16$1.29$1.29431,200——
2026-06-15$1.26$1.2692,300——
2026-06-12$1.19$1.1977,000——
2026-06-11$1.31$1.3133,600——
2026-06-10$1.29$1.2953,800——
2026-06-09$1.32$1.32128,400——
2026-06-08$1.34$1.3477,600——
2026-06-05$1.33$1.33180,200——
2026-06-04$1.44$1.44192,300——
2026-06-03$1.28$1.28130,600——
2026-06-02$1.25$1.25110,500——
2026-06-01$1.36$1.36144,600——
2026-05-29$1.41$1.4191,400——
2026-05-28$1.41$1.41143,700——
2026-05-27$1.39$1.39232,000——
2026-05-26$1.29$1.29204,400——
2026-05-22$1.14$1.14252,700——
2026-05-21$1.11$1.11118,700——
2026-05-20$1.10$1.1078,900——
2026-05-19$1.10$1.1066,700——
2026-05-18$1.07$1.07129,700——
2026-05-15$1.09$1.0968,600——
2026-05-14$1.08$1.0876,400——
2026-05-13$1.07$1.0796,700——
2026-05-12$1.05$1.0579,200——
2026-05-11$1.02$1.0278,200——
2026-05-08$1.06$1.0667,700——
2026-05-07$1.10$1.1073,600——
2026-05-06$1.10$1.10159,700——
2026-05-05$1.03$1.0378,500——
2026-05-04$1.05$1.0578,100——
2026-05-01$1.03$1.0318,000——
2026-04-30$1.03$1.0354,700——
2026-04-29$1.03$1.0338,400——
2026-04-28$1.07$1.0728,700——
2026-04-27$1.08$1.0855,600——
2026-04-24$1.07$1.07114,100——
2026-04-23$1.14$1.1449,800——
2026-04-22$1.18$1.18108,400——
2026-04-21$1.27$1.2750,700——
2026-04-20$1.30$1.3065,300——
2026-04-17$1.32$1.32106,500——
2026-04-16$1.23$1.2386,400——
2026-04-15$1.31$1.3189,700——
2026-04-14$1.36$1.36139,300——
2026-04-13$1.38$1.3891,900——
2026-04-10$1.43$1.4395,500——
2026-04-09$1.43$1.43247,500——
2026-04-08$1.42$1.42117,600——
2026-04-07$1.45$1.45661,600——
2026-04-06$1.39$1.39565,900——
2026-04-02$1.09$1.0954,800——
2026-04-01$1.08$1.08141,300——
2026-03-31$0.97$0.9781,100——
2026-03-30$0.91$0.91105,400——
2026-03-27$1.00$1.0075,300——
2026-03-26$1.06$1.0641,400——
2026-03-25$1.08$1.0841,100——
2026-03-24$1.13$1.1340,700——
2026-03-23$1.23$1.2353,200——
2026-03-20$1.22$1.2277,600——
2026-03-19$1.29$1.2966,200——
2026-03-18$1.22$1.2246,200——
2026-03-17$1.33$1.3328,900——
2026-03-16$1.32$1.3227,300——
2026-03-13$1.27$1.2753,500——
2026-03-12$1.37$1.3753,300——
2026-03-11$1.42$1.4250,300——
2026-03-10$1.46$1.4645,700——
2026-03-09$1.46$1.4675,100——
2026-03-06$1.34$1.3430,900——
2026-03-05$1.41$1.4117,400——
2026-03-04$1.45$1.4535,800——
2026-03-03$1.42$1.4292,400——
2026-03-02$1.48$1.48188,200——
2026-02-27$1.31$1.3183,500——
2026-02-26$1.29$1.2939,200——
2026-02-25$1.36$1.3634,100——
2026-02-24$1.40$1.4032,100——
2026-02-23$1.40$1.4069,800——
2026-02-20$1.51$1.5135,600——
2026-02-19$1.53$1.5369,700——
2026-02-18$1.60$1.6025,400——
2026-02-17$1.63$1.6347,000——
2026-02-13$1.67$1.6722,200——
2026-02-12$1.67$1.6725,700——
2026-02-11$1.73$1.7378,700——
2026-02-10$1.70$1.7027,900——
2026-02-09$1.73$1.7318,100——
2026-02-06$1.74$1.7477,100——
2026-02-05$1.60$1.60183,500——
2026-02-04$1.90$1.9042,100——
2026-02-03$1.90$1.9065,200——
2026-02-02$1.89$1.8976,700——
2026-01-30$2.02$2.0256,200——
2026-01-29$2.08$2.0865,300——
2026-01-28$2.03$2.0336,700——
2026-01-27$2.06$2.0648,400——
2026-01-26$2.07$2.0751,100——
2026-01-23$2.06$2.0644,000——
2026-01-22$2.08$2.0850,800——
2026-01-21$2.05$2.0576,500——
2026-01-20$2.15$2.1545,500——
2026-01-16$2.02$2.0243,200——
2026-01-15$2.05$2.0541,800——
2026-01-14$2.08$2.0858,600——
2026-01-13$2.10$2.1024,700——
2026-01-12$2.08$2.0894,400——
2026-01-09$2.18$2.1865,400——
2026-01-08$2.25$2.2519,600——
2026-01-07$2.31$2.3144,600——
2026-01-06$2.27$2.2722,000——
2026-01-05$2.35$2.3592,700——
2026-01-02$2.19$2.1952,600——