ABVC Biopharma

ABVC
🏛️ usa →
3.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.40 3.52 3.36 3.39 0.1M
2021-12-30 3.59 3.65 3.34 3.41 0.1M
2021-12-29 3.61 3.68 3.56 3.58 0.0M
2021-12-28 3.83 3.83 3.60 3.68 0.1M
2021-12-27 3.78 3.85 3.63 3.85 0.1M
2021-12-23 3.84 3.89 3.69 3.77 0.1M
2021-12-22 3.85 4.05 3.61 3.92 0.4M
2021-12-21 3.60 3.92 3.59 3.92 0.5M
2021-12-20 3.38 3.60 3.37 3.60 0.2M
2021-12-17 3.31 3.67 3.24 3.58 0.2M
2021-12-16 3.29 3.40 3.15 3.40 0.2M
2021-12-15 3.03 3.39 3.01 3.32 0.4M
2021-12-14 3.02 3.13 3.00 3.05 0.1M
2021-12-13 3.20 3.35 3.00 3.06 0.5M
2021-12-10 3.32 4.26 3.26 3.48 6.4M
2021-12-09 3.33 3.46 3.31 3.31 0.1M
2021-12-08 3.18 3.30 3.18 3.30 0.1M
2021-12-07 3.05 3.18 3.00 3.16 0.1M
2021-12-06 2.94 3.04 2.91 2.97 0.1M
2021-12-03 2.99 3.08 2.93 2.93 0.1M
2021-12-02 3.01 3.04 2.92 2.98 0.1M
2021-12-01 3.10 3.23 2.93 2.96 0.1M
2021-11-30 3.22 3.29 3.02 3.04 0.3M
2021-11-29 3.25 3.31 3.20 3.22 0.1M
2021-11-26 3.17 3.34 3.15 3.20 0.3M
2021-11-24 3.10 3.23 3.02 3.16 0.2M
2021-11-23 3.20 3.34 3.13 3.16 0.3M
2021-11-22 3.35 3.44 3.20 3.25 0.2M
2021-11-19 3.35 3.56 3.29 3.29 0.3M
2021-11-18 3.37 3.71 3.32 3.37 0.5M
2021-11-17 3.32 3.45 3.32 3.37 0.3M
2021-11-16 3.42 3.55 3.35 3.42 0.4M
2021-11-15 3.36 4.18 3.25 3.56 3.8M
2021-11-12 3.39 3.49 3.29 3.32 0.3M
2021-11-11 3.48 3.51 3.32 3.42 0.9M
2021-11-10 3.55 3.85 3.26 3.29 0.8M
2021-11-09 3.74 3.75 3.45 3.47 0.4M
2021-11-08 3.79 4.05 3.64 3.70 1.0M
2021-11-05 3.94 3.95 3.61 3.75 0.7M
2021-11-04 4.13 4.28 3.75 3.93 1.4M
2021-11-03 4.34 4.60 3.97 4.12 1.3M
2021-11-02 5.10 5.26 3.93 4.45 5.5M
2021-11-01 8.25 11.69 5.71 6.03 104.1M
2021-10-29 2.48 2.58 2.45 2.54 0.5M
2021-10-28 2.36 2.58 2.35 2.56 0.2M
2021-10-27 2.46 2.53 2.39 2.41 0.1M
2021-10-26 2.51 2.53 2.44 2.49 0.1M
2021-10-25 2.45 2.57 2.44 2.51 0.1M
2021-10-22 2.54 2.61 2.44 2.47 0.2M
2021-10-21 2.44 2.75 2.43 2.64 0.2M
2021-10-20 2.53 2.55 2.42 2.53 0.2M
2021-10-19 2.50 2.59 2.47 2.54 0.2M
2021-10-18 2.53 2.66 2.45 2.56 0.6M
2021-10-15 2.83 3.20 2.50 2.71 6.1M
2021-10-14 2.45 2.50 2.35 2.46 2.9M
2021-10-13 2.33 2.39 2.29 2.35 0.3M
2021-10-12 2.18 2.50 2.16 2.40 1.3M
2021-10-11 2.21 2.23 2.14 2.18 0.1M
2021-10-08 2.17 2.22 2.11 2.16 0.1M
2021-10-07 2.19 2.21 2.13 2.15 0.1M
2021-10-06 2.20 2.29 2.18 2.19 0.1M
2021-10-05 2.23 2.29 2.20 2.20 0.1M
2021-10-04 2.29 2.31 2.20 2.23 0.1M
2021-10-01 2.30 2.36 2.26 2.27 0.1M
2021-09-30 2.27 2.40 2.26 2.31 0.2M
2021-09-29 2.92 3.01 2.23 2.45 1.1M
2021-09-28 2.36 3.22 2.30 2.90 2.4M
2021-09-27 2.52 2.52 2.35 2.37 0.3M
2021-09-24 2.49 2.60 2.48 2.48 0.1M
2021-09-23 2.65 2.68 2.41 2.49 0.1M
2021-09-22 2.48 2.62 2.45 2.58 0.0M
2021-09-21 2.50 2.59 2.45 2.45 0.1M
2021-09-20 2.75 2.80 2.48 2.48 0.2M
2021-09-17 2.58 2.90 2.56 2.86 0.3M
2021-09-16 2.70 2.71 2.61 2.61 0.1M
2021-09-15 3.00 3.00 2.66 2.74 0.3M
2021-09-14 3.00 3.10 2.90 3.03 0.2M
2021-09-13 3.34 3.36 2.95 3.00 0.3M
2021-09-10 3.41 3.44 3.18 3.21 0.2M
2021-09-09 3.36 3.41 3.29 3.40 0.2M
2021-09-08 3.59 3.69 3.36 3.36 0.3M
2021-09-07 3.25 3.75 3.22 3.69 1.2M
2021-09-03 3.43 3.43 3.18 3.25 0.5M
2021-09-02 3.32 3.55 3.22 3.53 1.8M
2021-09-01 4.06 4.75 3.19 3.59 53.1M
2021-08-31 3.15 3.18 2.86 2.90 0.3M
2021-08-30 3.17 3.25 3.00 3.18 0.5M
2021-08-27 2.70 3.20 2.70 2.97 1.6M
2021-08-26 2.41 3.15 2.40 2.87 6.1M
2021-08-25 2.39 2.58 2.37 2.46 0.3M
2021-08-24 2.35 2.64 2.25 2.61 1.0M
2021-08-23 2.03 3.49 2.03 2.51 14.1M
2021-08-20 2.19 2.22 1.95 2.03 0.3M
2021-08-19 2.41 2.50 2.00 2.17 0.2M
2021-08-18 2.13 2.37 2.13 2.29 0.2M
2021-08-17 2.03 2.17 2.03 2.13 0.1M
2021-08-16 2.26 2.40 2.10 2.18 0.2M
2021-08-13 2.64 2.70 2.23 2.32 0.4M
2021-08-12 2.71 2.94 2.50 2.71 1.5M
2021-08-11 3.93 4.25 3.40 3.58 5.7M
2021-08-10 3.06 4.46 3.06 3.73 4.6M
2021-08-09 3.17 3.18 3.05 3.13 0.0M
2021-08-06 3.20 3.30 3.15 3.17 0.1M
2021-08-05 3.05 3.20 3.04 3.18 0.0M
2021-08-04 3.20 3.27 3.00 3.05 0.1M
2021-08-03 3.32 3.64 2.84 2.99 0.7M