Abvc Biopharma Inc (NQ: ABVC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.750	2.770	2.400	2.490	173,111	-0.20(-7.43%)
Jul 28, 2023	3.010	3.010	2.610	2.690	351,313	-0.41(-13.23%)
Jul 27, 2023	4.080	4.400	2.890	3.100	1,044,126	-2.22(-41.73%)
Jul 26, 2023	5.190	6.870	5.060	5.320	33,861,952	+1.52(+40.00%)
Jul 25, 2023	4.200	4.200	3.660	3.800	151,096	-0.10(-2.56%)
Jul 24, 2023	3.800	4.101	3.329	3.900	33,692	+0.10(+2.63%)
Jul 21, 2023	3.900	3.960	3.800	3.800	1,867	+0.00(+0.00%)
Jul 20, 2023	4.000	4.000	3.800	3.800	2,439	-0.40(-9.52%)
Jul 19, 2023	3.950	4.200	3.505	4.200	14,054	+0.03(+0.72%)
Jul 18, 2023	3.500	4.400	3.450	4.170	42,880	+0.38(+10.03%)
Jul 17, 2023	4.000	4.004	3.505	3.790	13,003	-0.41(-9.76%)
Jul 14, 2023	4.400	4.499	4.200	4.200	5,906	-0.30(-6.67%)
Jul 13, 2023	4.500	5.000	4.414	4.500	4,299	+0.00(+0.02%)
Jul 12, 2023	4.600	4.600	4.400	4.499	1,894	-0.10(-2.17%)
Jul 11, 2023	4.650	4.650	4.501	4.599	3,443	+0.03(+0.72%)
Jul 10, 2023	4.537	4.700	4.402	4.566	2,599	-0.11(-2.25%)
Jul 07, 2023	5.370	5.370	4.470	4.671	8,542	+0.03(+0.71%)
Jul 06, 2023	4.800	4.899	4.607	4.638	6,252	-0.32(-6.49%)
Jul 05, 2023	5.300	5.300	4.606	4.960	14,872	-0.34(-6.40%)
Jul 03, 2023	5.300	5.300	5.000	5.299	2,486	+0.10(+2.00%)
Jun 30, 2023	5.300	5.300	5.000	5.195	3,379	+0.17(+3.47%)
Jun 29, 2023	5.200	5.200	4.966	5.021	3,150	-0.08(-1.61%)
Jun 28, 2023	5.198	5.200	5.100	5.103	2,375	-0.10(-1.85%)
Jun 27, 2023	5.900	5.900	5.100	5.199	4,428	-0.49(-8.63%)
Jun 26, 2023	5.700	5.800	5.399	5.690	2,216	+0.40(+7.54%)
Jun 23, 2023	6.000	6.000	5.291	5.291	4,684	-0.11(-2.07%)
Jun 22, 2023	5.700	5.870	5.402	5.403	3,946	-0.50(-8.42%)
Jun 21, 2023	6.100	6.100	5.800	5.900	1,300	-0.38(-6.10%)
Jun 20, 2023	5.700	6.283	5.504	6.283	3,427	+0.46(+7.90%)
Jun 16, 2023	5.800	5.900	5.750	5.823	3,694	-0.19(-3.11%)
Jun 15, 2023	6.010	6.124	5.750	6.010	6,643	-0.24(-3.90%)
Jun 14, 2023	6.100	6.254	5.822	6.254	3,144	+0.15(+2.52%)
Jun 13, 2023	6.200	6.297	6.100	6.100	1,931	-0.10(-1.61%)
Jun 12, 2023	6.200	6.200	5.800	6.200	3,263	+0.20(+3.32%)
Jun 09, 2023	6.488	6.488	6.001	6.001	487	-0.29(-4.59%)
Jun 08, 2023	6.980	6.980	6.200	6.290	3,244	-0.01(-0.16%)
Jun 07, 2023	6.300	6.453	6.300	6.300	716	-0.00(-0.05%)
Jun 06, 2023	6.100	6.500	6.100	6.303	915	+0.18(+2.91%)
Jun 05, 2023	6.600	6.680	6.052	6.125	2,981	-0.54(-8.05%)
Jun 02, 2023	6.700	6.715	6.501	6.661	3,577	-0.05(-0.77%)
Jun 01, 2023	6.801	6.801	6.700	6.713	768	-0.09(-1.29%)
May 31, 2023	6.898	7.000	6.700	6.801	2,375	-0.01(-0.13%)
May 30, 2023	6.800	7.036	6.800	6.810	1,453	+0.11(+1.60%)
May 26, 2023	6.800	7.000	6.700	6.703	5,287	-0.06(-0.83%)
May 25, 2023	6.800	6.900	6.701	6.759	511	-0.20(-2.86%)
May 24, 2023	6.700	6.958	6.700	6.958	2,995	+0.26(+3.85%)
May 23, 2023	6.600	6.800	6.552	6.700	3,592	-0.20(-2.91%)
May 22, 2023	7.264	7.264	6.510	6.901	10,072	-0.40(-5.41%)
May 19, 2023	7.600	7.750	6.923	7.296	1,845	-0.04(-0.50%)
May 18, 2023	8.100	8.100	7.333	7.333	1,422	-0.37(-4.77%)
May 17, 2023	7.494	7.919	7.300	7.700	1,992	+0.75(+10.79%)
May 16, 2023	7.200	8.060	6.926	6.950	5,852	-0.85(-10.90%)
May 15, 2023	7.800	7.984	7.600	7.800	3,670	-0.47(-5.64%)
May 12, 2023	8.550	8.850	8.200	8.266	3,584	+0.47(+5.97%)
May 11, 2023	8.200	8.200	7.800	7.800	468	-0.40(-4.84%)
May 10, 2023	9.000	9.000	8.000	8.197	3,728	-1.00(-10.90%)
May 09, 2023	9.600	9.600	8.778	9.200	4,021	+0.42(+4.81%)
May 08, 2023	8.470	9.470	8.363	8.778	14,063	+0.68(+8.41%)
May 05, 2023	7.200	8.100	7.200	8.097	3,893	+0.60(+7.96%)
May 04, 2023	7.302	7.500	7.302	7.500	3,287	+0.20(+2.74%)
May 03, 2023	7.100	7.580	6.500	7.300	3,180	+0.00(+0.01%)
May 02, 2023	7.300	7.400	7.200	7.299	3,813	+0.10(+1.32%)