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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$25,796.18$25,796.180——
2011-12-29$27,229.30$27,229.300——
2011-12-28$27,229.30$27,229.300——
2011-12-27$25,796.18$25,796.180——
2011-12-23$28,662.42$28,662.420——
2011-12-22$35,828.03$35,828.030——
2011-12-21$35,828.03$35,828.030——
2011-12-20$37,261.15$37,261.150——
2011-12-19$28,662.42$28,662.420——
2011-12-16$28,662.42$28,662.420——
2011-12-15$28,662.42$28,662.420——
2011-12-14$37,261.15$37,261.150——
2011-12-13$37,261.15$37,261.150——
2011-12-12$34,394.91$34,394.910——
2011-12-09$34,394.91$34,394.910——
2011-12-08$28,662.42$28,662.420——
2011-12-07$26,656.05$26,656.050——
2011-12-06$28,662.42$28,662.420——
2011-12-05$28,662.42$28,662.420——
2011-12-02$42,993.63$42,993.630——
2011-12-01$42,993.63$42,993.630——
2011-11-30$42,993.63$42,993.630——
2011-11-29$34,394.91$34,394.910——
2011-11-28$28,662.42$28,662.420——
2011-11-25$28,662.42$28,662.420——
2011-11-23$28,662.42$28,662.420——
2011-11-22$17,197.45$17,197.450——
2011-11-21$17,197.45$17,197.450——
2011-11-18$17,197.45$17,197.450——
2011-11-17$17,197.45$17,197.450——
2011-11-16$17,197.45$17,197.450——
2011-11-15$17,197.45$17,197.450——
2011-11-14$17,197.45$17,197.450——
2011-11-11$17,197.45$17,197.450——
2011-11-10$17,197.45$17,197.450——
2011-11-09$17,197.45$17,197.450——
2011-11-08$17,197.45$17,197.450——
2011-11-07$17,197.45$17,197.450——
2011-11-04$17,197.45$17,197.450——
2011-11-03$17,197.45$17,197.450——
2011-11-02$17,197.45$17,197.450——
2011-11-01$17,197.45$17,197.450——
2011-10-31$17,197.45$17,197.450——
2011-10-28$17,197.45$17,197.450——
2011-10-27$17,197.45$17,197.450——
2011-10-26$17,197.45$17,197.450——
2011-10-25$17,197.45$17,197.450——
2011-10-24$17,197.45$17,197.450——
2011-10-21$17,197.45$17,197.450——
2011-10-20$14,904.46$14,904.460——
2011-10-19$14,904.46$14,904.460——
2011-10-18$14,904.46$14,904.460——
2011-10-17$14,904.46$14,904.460——
2011-10-14$14,904.46$14,904.460——
2011-10-13$14,904.46$14,904.460——
2011-10-12$14,904.46$14,904.460——
2011-10-11$14,904.46$14,904.460——
2011-10-10$14,904.46$14,904.460——
2011-10-07$14,904.46$14,904.460——
2011-10-06$14,904.46$14,904.460——
2011-10-05$14,904.46$14,904.460——
2011-10-04$14,904.46$14,904.460——
2011-10-03$42,993.63$42,993.630——
2011-09-30$42,993.63$42,993.630——
2011-09-29$143,312.11$143,312.110——
2011-09-28$143,312.11$143,312.110——
2011-09-27$143,312.11$143,312.110——
2011-09-26$143,312.11$143,312.110——
2011-09-23$143,312.11$143,312.110——
2011-09-22$143,312.11$143,312.110——
2011-09-21$143,312.11$143,312.110——
2011-09-20$143,312.11$143,312.110——
2011-09-19$143,312.11$143,312.110——
2011-09-16$143,312.11$143,312.110——
2011-09-15$143,312.11$143,312.110——
2011-09-14$146,178.34$146,178.340——
2011-09-13$146,178.34$146,178.340——
2011-09-12$146,178.34$146,178.340——
2011-09-09$146,178.34$146,178.340——
2011-09-08$146,178.34$146,178.340——
2011-09-07$146,178.34$146,178.340——
2011-09-06$146,178.34$146,178.340——
2011-09-02$146,178.34$146,178.340——
2011-09-01$146,178.34$146,178.340——
2011-08-31$146,178.34$146,178.340——
2011-08-30$146,178.34$146,178.340——
2011-08-29$146,178.34$146,178.340——
2011-08-26$146,178.34$146,178.340——
2011-08-25$42,993.63$42,993.630——
2011-08-24$42,993.63$42,993.630——
2011-08-23$42,993.63$42,993.630——
2011-08-22$42,993.63$42,993.630——
2011-08-19$42,993.63$42,993.630——
2011-08-18$42,993.63$42,993.630——
2011-08-17$114,649.68$114,649.680——
2011-08-16$100,318.47$100,318.470——
2011-08-15$100,318.47$100,318.470——
2011-08-12$97,452.23$97,452.230——
2011-08-11$97,452.23$97,452.230——
2011-08-10$71,656.05$71,656.050——
2011-08-09$31,528.66$31,528.660——
2011-08-08$22,929.94$22,929.940——
2011-08-05$22,929.94$22,929.940——
2011-08-04$22,929.94$22,929.940——
2011-08-03$22,929.94$22,929.940——
2011-08-02$22,929.94$22,929.940——
2011-08-01$22,929.94$22,929.940——
2011-07-29$22,929.94$22,929.940——
2011-07-28$6,019.11$6,019.110——
2011-07-27$6,019.11$6,019.110——
2011-07-26$6,019.11$6,019.110——
2011-07-25$6,019.11$6,019.110——
2011-07-22$6,019.11$6,019.110——
2011-07-21$6,019.11$6,019.110——
2011-07-20$6,019.11$6,019.110——
2011-07-19$28,662.42$28,662.420——
2011-07-18$28,662.42$28,662.420——
2011-07-15$28,662.42$28,662.420——
2011-07-14$28,662.42$28,662.420——
2011-07-13$28,662.42$28,662.420——
2011-07-12$28,662.42$28,662.420——
2011-07-11$28,662.42$28,662.420——
2011-07-08$28,662.42$28,662.420——
2011-07-07$28,662.42$28,662.420——
2011-07-06$28,662.42$28,662.420——
2011-07-05$28,662.42$28,662.420——
2011-07-01$28,662.42$28,662.420——
2011-06-30$28,662.42$28,662.420——
2011-06-29$28,662.42$28,662.420——
2011-06-28$28,662.42$28,662.420——
2011-06-27$28,662.42$28,662.420——
2011-06-24$28,662.42$28,662.420——
2011-06-23$28,662.42$28,662.420——
2011-06-22$28,662.42$28,662.420——
2011-06-21$28,662.42$28,662.420——
2011-06-20$28,662.42$28,662.420——
2011-06-17$28,662.42$28,662.420——
2011-06-16$28,662.42$28,662.420——
2011-06-15$28,662.42$28,662.420——
2011-06-14$28,662.42$28,662.420——
2011-06-13$28,662.42$28,662.420——
2011-06-10$28,662.42$28,662.420——
2011-06-09$28,662.42$28,662.420——
2011-06-08$28,662.42$28,662.420——
2011-06-07$28,662.42$28,662.420——
2011-06-06$28,662.42$28,662.420——
2011-06-03$28,662.42$28,662.420——
2011-06-02$28,662.42$28,662.420——
2011-06-01$28,662.42$28,662.420——
2011-05-31$28,662.42$28,662.420——
2011-05-27$28,662.42$28,662.420——
2011-05-26$28,662.42$28,662.420——
2011-05-25$28,662.42$28,662.420——
2011-05-24$28,662.42$28,662.420——
2011-05-23$28,662.42$28,662.420——
2011-05-20$28,662.42$28,662.420——
2011-05-19$28,662.42$28,662.420——
2011-05-18$28,662.42$28,662.420——
2011-05-17$28,662.42$28,662.420——
2011-05-16$28,662.42$28,662.420——
2011-05-13$42,993.63$42,993.630——
2011-05-12$42,993.63$42,993.630——
2011-05-11$42,993.63$42,993.630——
2011-05-10$42,993.63$42,993.630——
2011-05-09$42,993.63$42,993.630——
2011-05-06$42,993.63$42,993.630——
2011-05-05$42,993.63$42,993.630——
2011-05-04$42,993.63$42,993.630——
2011-05-03$42,993.63$42,993.630——
2011-05-02$57,324.84$57,324.840——
2011-04-29$57,324.84$57,324.840——
2011-04-28$57,324.84$57,324.840——
2011-04-27$57,324.84$57,324.840——
2011-04-26$57,324.84$57,324.840——
2011-04-25$57,324.84$57,324.840——
2011-04-21$57,324.84$57,324.840——
2011-04-20$45,859.87$45,859.870——
2011-04-19$45,859.87$45,859.870——
2011-04-18$45,859.87$45,859.870——
2011-04-15$45,859.87$45,859.870——
2011-04-14$45,859.87$45,859.870——
2011-04-13$45,859.87$45,859.870——
2011-04-12$45,859.87$45,859.870——
2011-04-11$45,859.87$45,859.870——
2011-04-08$45,859.87$45,859.870——
2011-04-07$45,859.87$45,859.870——
2011-04-06$45,859.87$45,859.870——
2011-04-05$45,859.87$45,859.870——
2011-04-04$10,031.85$10,031.850——
2011-04-01$10,031.85$10,031.850——
2011-03-31$10,031.85$10,031.850——
2011-03-30$10,031.85$10,031.850——
2011-03-29$10,031.85$10,031.850——
2011-03-28$10,031.85$10,031.850——
2011-03-25$10,031.85$10,031.850——
2011-03-24$10,031.85$10,031.850——
2011-03-23$10,031.85$10,031.850——
2011-03-22$10,031.85$10,031.850——
2011-03-21$10,031.85$10,031.850——
2011-03-18$10,031.85$10,031.850——
2011-03-17$10,031.85$10,031.850——
2011-03-16$10,031.85$10,031.850——
2011-03-15$10,031.85$10,031.850——
2011-03-14$10,031.85$10,031.850——
2011-03-11$10,031.85$10,031.850——
2011-03-10$10,031.85$10,031.850——
2011-03-09$10,031.85$10,031.850——
2011-03-08$10,031.85$10,031.850——
2011-03-07$10,031.85$10,031.850——
2011-03-04$10,031.85$10,031.850——
2011-03-03$10,031.85$10,031.850——
2011-03-02$10,031.85$10,031.850——
2011-03-01$10,031.85$10,031.850——
2011-02-28$10,031.85$10,031.850——
2011-02-25$10,031.85$10,031.850——
2011-02-24$10,031.85$10,031.850——
2011-02-23$10,031.85$10,031.850——
2011-02-22$10,031.85$10,031.850——
2011-02-18$10,031.85$10,031.850——
2011-02-17$50,159.23$50,159.230——
2011-02-16$57,324.84$57,324.840——
2011-02-15$57,324.84$57,324.840——
2011-02-14$100,318.47$100,318.470——
2011-02-11$100,318.47$100,318.470——
2011-02-10$100,318.47$100,318.470——
2011-02-09$100,318.47$100,318.470——
2011-02-08$100,318.47$100,318.470——
2011-02-07$100,318.47$100,318.470——
2011-02-04$100,318.47$100,318.470——
2011-02-03$71,656.05$71,656.050——
2011-02-02$57,324.84$57,324.840——
2011-02-01$57,324.84$57,324.840——
2011-01-31$57,324.84$57,324.840——
2011-01-28$57,324.84$57,324.840——
2011-01-27$57,324.84$57,324.840——
2011-01-26$57,324.84$57,324.840——
2011-01-25$57,324.84$57,324.840——
2011-01-24$57,324.84$57,324.840——
2011-01-21$57,324.84$57,324.840——
2011-01-20$57,324.84$57,324.840——
2011-01-19$57,324.84$57,324.840——
2011-01-18$57,324.84$57,324.840——
2011-01-14$57,324.84$57,324.840——
2011-01-13$57,324.84$57,324.840——
2011-01-12$57,324.84$57,324.840——
2011-01-11$57,324.84$57,324.840——
2011-01-10$57,324.84$57,324.840——
2011-01-07$47,292.99$47,292.990——
2011-01-06$47,292.99$47,292.990——
2011-01-05$47,292.99$47,292.990——
2011-01-04$47,292.99$47,292.990——
2011-01-03$114,649.68$114,649.680——