NASDAQ, ABVC End of Day and Historical Stock Data [Abvc Biopharma Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ABVC: Abvc Biopharma Inc

29 Aug 2025

LAST: 2.830	CHANGE: 0.25	OPEN: 3.130	HIGH: 3.130	ASK: 0.000	VOLUME: 134.1K
LAST: 2.830	CHG(%): 8.12	PREV: 3.080	LOW: 2.780	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	3.130	3.130	2.780	2.830	134.1K
28 Aug 25	3.010	3.139	3.000	3.080	81.7K
27 Aug 25	2.980	3.070	2.930	2.980	62.5K
26 Aug 25	2.950	3.020	2.920	2.980	74.3K
25 Aug 25	3.310	3.310	2.930	2.930	130.6K
22 Aug 25	3.070	3.355	3.070	3.210	143.5K
21 Aug 25	3.100	3.125	3.000	3.040	51.5K
20 Aug 25	2.870	3.100	2.870	3.090	137.4K
19 Aug 25	3.130	3.150	2.850	2.850	201.3K
18 Aug 25	3.290	3.340	3.120	3.130	174K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.96
MA10:	3.01
MA20:	2.99
MA50:	3.03
MA100:	2.17
MA200:	1.39
RSI14:	46.94
WPR14:	-100.00
MTM14:	-0.11
ROC14:	-0.04
ATR:	0.22
Week High:	3.35
Week Low:	2.78
Month High:	3.38
Month Low:	2.39
Year High:	5.48
Year Low:	0.40
Volatility:	106.06

RECENT SPLITS

Date	Ratio
25 Jul 2023	1-10