ABVC BioPharma Stock Price History
NASDAQ: ABVCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.00+0.02 (+2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABVC price history at a glance
The price history for ABVC BioPharma (ABVC) on this page begins on November 8, 2004, when the stock closed at $455,537.50; it most recently closed at $1.00 on October 5, 2026. The highest price in this record is $7,165,605.00, reached on June 18, 2007; the latest close is 100.0% below that peak. Across the 21 complete calendar years in the table, ABVC finished higher in 6 and lower in 15. Its best year was 2005 (+277.5%) and its worst was 2012 (-94.4%).
Over roughly 22 years the share price changed -100.0%, a -44.8% compound annual price return (excluding dividends). In the last 12 months alone, ABVC has lost 69.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $7,165,605.00
- Date of high
- Jun 18, 2007
- Low since 2004
- $0.3439
- Date of low
- Aug 10, 2015
- 52-week high
- $3.16
- 52-week low
- $0.707
- Last close
- $1.00
ABVC returns
1 week
-0.99%
1 month
+3.09%
3 months
-33.77%
6 months
-30.07%
Year to date
-53.05%
1 year
-69.60%
3 years
+6.38%
5 years
-96.31%
ABVC price return, excluding dividends.
ABVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.00 | -54.34% |
| 2025 | 2.19 | +233.84% |
| 2024 | 0.656 | -43.45% |
| 2023 | 1.16 | -81.44% |
| 2022 | 6.25 | -81.56% |
| 2021 | 33.90 | -33.53% |
| 2020 | 51.00 | +2.00% |
| 2019 | 50.00 | -86.11% |
| 2018 | 360.00 | 0.00% |
| 2017 | 360.00 | 0.00% |
| 2016 | 360.00 | -74.88% |
| 2015 | 1,433.12 | -50.00% |
| 2014 | 2,866.24 | 0.00% |
| 2013 | 2,866.24 | +100.00% |
| 2012 | 1,433.12 | -94.44% |
| 2011 | 25,796.18 | -64.00% |
| 2010 | 71,656.05 | -79.17% |
| 2009 | 343,949.03 | -65.71% |
| 2008 | 1,003,184.69 | -79.41% |
| 2007 | 4,872,611.50 | +52.81% |
| 2006 | 3,188,762.50 | +131.79% |
| 2005 | 1,375,723.25 | +277.50% |
| 2004* | 364,430.00 | -20.00% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ABVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.01 | 1.01 | 0.991 | 1.00 | +2.04% | |
| 1.03 | 1.05 | 0.976 | 0.98 | -2.00% | |
| 0.9409 | 1.01 | 0.94 | 1.00 | +3.09% | |
| 0.985 | 1.01 | 0.929 | 0.97 | -1.02% | |
| 1.01 | 1.02 | 0.98 | 0.98 | -2.97% | |
| 1.03 | 1.08 | 1.00 | 1.01 | -0.98% | |
| 1.07 | 1.08 | 1.02 | 1.02 | -3.77% | |
| 1.06 | 1.09 | 1.04 | 1.06 | +1.92% | |
| 1.05 | 1.08 | 1.01 | 1.04 | -0.95% | |
| 1.13 | 1.14 | 1.03 | 1.05 | -7.08% | |
| 1.08 | 1.16 | 1.05 | 1.13 | +3.67% | |
| 1.15 | 1.18 | 1.09 | 1.09 | -4.39% | |
| 1.15 | 1.20 | 1.12 | 1.14 | -1.72% | |
| 1.16 | 1.20 | 1.13 | 1.16 | +0.87% | |
| 1.17 | 1.23 | 1.10 | 1.15 | -0.86% | |
| 1.15 | 1.21 | 1.11 | 1.16 | +0.87% | |
| 1.13 | 1.18 | 1.09 | 1.15 | +6.48% | |
| 1.07 | 1.14 | 0.979 | 1.08 | +0.93% | |
| 1.00 | 1.08 | 1.00 | 1.07 | +7.00% | |
| 0.982 | 1.02 | 0.97 | 1.00 | +2.04% | |
| 1.01 | 1.01 | 0.976 | 0.98 | +0.41% | |
| 0.92 | 0.997 | 0.901 | 0.976 | +0.62% | |
| 1.08 | 1.08 | 0.95 | 0.97 | -8.49% | |
| 0.96 | 1.08 | 0.96 | 1.06 | +10.42% | |
| 1.00 | 1.02 | 0.90 | 0.96 | -4.00% | |
| 0.89 | 1.03 | 0.85 | 1.00 | +15.61% | |
| 0.86 | 0.896 | 0.841 | 0.865 | +4.85% | |
| 0.861 | 0.887 | 0.82 | 0.825 | -3.85% | |
| 0.844 | 0.90 | 0.831 | 0.858 | +3.37% | |
| 0.84 | 0.85 | 0.81 | 0.83 | +4.27% | |
| 0.715 | 0.85 | 0.715 | 0.796 | +11.95% | |
| 0.80 | 0.83 | 0.707 | 0.711 | -11.13% | |
| 0.826 | 0.862 | 0.781 | 0.80 | -4.76% | |
| 0.898 | 0.91 | 0.84 | 0.84 | -5.62% | |
| 0.92 | 0.938 | 0.87 | 0.89 | 0.00% | |
| 0.96 | 0.96 | 0.88 | 0.89 | -4.91% | |
| 0.93 | 0.95 | 0.89 | 0.936 | +8.08% | |
| 0.85 | 0.90 | 0.821 | 0.866 | +1.88% | |
| 0.891 | 0.90 | 0.83 | 0.85 | -5.56% | |
| 0.95 | 0.95 | 0.857 | 0.90 | -6.15% | |
| 0.97 | 0.98 | 0.893 | 0.959 | -0.10% | |
| 0.90 | 1.00 | 0.885 | 0.96 | -2.54% | |
| 0.99 | 1.02 | 0.903 | 0.985 | +3.68% | |
| 1.01 | 1.03 | 0.89 | 0.95 | -6.86% | |
| 1.04 | 1.04 | 1.01 | 1.02 | 0.00% | |
| 1.02 | 1.03 | 1.00 | 1.02 | +0.99% | |
| 1.11 | 1.13 | 0.96 | 1.01 | -5.61% | |
| 1.04 | 1.11 | 1.01 | 1.07 | +2.88% | |
| 1.04 | 1.06 | 1.00 | 1.04 | +2.97% | |
| 1.08 | 1.08 | 1.01 | 1.01 | -6.48% | |
| 1.01 | 1.08 | 0.97 | 1.08 | +6.93% | |
| 1.07 | 1.08 | 0.988 | 1.01 | -4.72% | |
| 1.00 | 1.09 | 0.996 | 1.06 | +3.92% | |
| 1.15 | 1.15 | 0.96 | 1.02 | -11.30% | |
| 1.20 | 1.21 | 1.15 | 1.15 | -4.17% | |
| 1.19 | 1.26 | 1.15 | 1.20 | +1.69% | |
| 1.24 | 1.26 | 1.18 | 1.18 | -4.07% | |
| 1.20 | 1.26 | 1.19 | 1.23 | +2.50% | |
| 1.28 | 1.28 | 1.20 | 1.20 | -4.00% | |
| 1.23 | 1.26 | 1.19 | 1.25 | +3.31% | |
| 1.28 | 1.38 | 1.19 | 1.21 | -5.47% | |
| 1.26 | 1.35 | 1.26 | 1.28 | -4.48% | |
| 1.35 | 1.42 | 1.32 | 1.34 | -0.74% | |
| 1.41 | 1.49 | 1.22 | 1.35 | -10.60% | |
| 1.36 | 1.62 | 1.36 | 1.51 | +4.14% | |
| 2.00 | 2.00 | 1.42 | 1.45 | -28.22% | |
| 2.02 | 2.11 | 1.96 | 2.02 | 0.00% | |
| 1.95 | 2.15 | 1.93 | 2.02 | +6.32% | |
| 1.78 | 2.00 | 1.78 | 1.90 | +5.56% | |
| 1.78 | 1.84 | 1.69 | 1.80 | +1.69% | |
| 1.56 | 1.83 | 1.54 | 1.77 | +12.03% | |
| 1.59 | 1.60 | 1.52 | 1.58 | +0.64% | |
| 1.52 | 1.61 | 1.50 | 1.57 | +2.61% | |
| 1.49 | 1.56 | 1.42 | 1.53 | +5.52% | |
| 1.36 | 1.58 | 1.34 | 1.45 | +9.02% | |
| 1.34 | 1.44 | 1.32 | 1.33 | +1.53% | |
| 1.33 | 1.34 | 1.28 | 1.31 | -0.76% | |
| 1.34 | 1.41 | 1.28 | 1.32 | -2.22% | |
| 1.38 | 1.41 | 1.30 | 1.35 | -0.74% | |
| 1.30 | 1.43 | 1.30 | 1.36 | +5.43% | |
| 1.23 | 1.36 | 1.23 | 1.29 | +2.38% | |
| 1.19 | 1.29 | 1.19 | 1.26 | +5.88% | |
| 1.33 | 1.33 | 1.19 | 1.19 | -9.16% | |
| 1.32 | 1.33 | 1.29 | 1.31 | +1.55% | |
| 1.32 | 1.37 | 1.28 | 1.29 | -2.27% | |
| 1.38 | 1.38 | 1.28 | 1.32 | -1.49% | |
| 1.38 | 1.38 | 1.32 | 1.34 | +0.75% | |
| 1.41 | 1.49 | 1.29 | 1.33 | -7.64% | |
| 1.32 | 1.46 | 1.25 | 1.44 | +12.50% | |
| 1.25 | 1.37 | 1.23 | 1.28 | +2.40% | |
| 1.39 | 1.40 | 1.21 | 1.25 | -8.09% | |
| 1.38 | 1.40 | 1.26 | 1.36 | -3.55% | |
| 1.42 | 1.45 | 1.39 | 1.41 | 0.00% | |
| 1.39 | 1.45 | 1.36 | 1.41 | +1.44% | |
| 1.29 | 1.46 | 1.26 | 1.39 | +7.75% | |
| 1.17 | 1.31 | 1.14 | 1.29 | +13.16% | |
| 1.10 | 1.18 | 1.04 | 1.14 | +2.70% | |
| 1.10 | 1.15 | 1.02 | 1.11 | +0.91% | |
| 1.08 | 1.13 | 1.03 | 1.10 | 0.00% | |
| 1.09 | 1.11 | 1.02 | 1.10 | +2.80% | |
| 1.10 | 1.16 | 0.998 | 1.07 | -1.83% | |
| 1.08 | 1.10 | 1.05 | 1.09 | +0.93% | |
| 1.07 | 1.09 | 1.04 | 1.08 | +0.93% | |
| 1.06 | 1.09 | 1.05 | 1.07 | +1.90% | |
| 1.02 | 1.08 | 1.01 | 1.05 | +2.94% | |
| 1.06 | 1.09 | 1.02 | 1.02 | -3.77% | |
| 1.10 | 1.12 | 1.06 | 1.06 | -3.64% | |
| 1.12 | 1.15 | 1.10 | 1.10 | 0.00% | |
| 1.03 | 1.12 | 1.01 | 1.10 | +6.80% | |
| 1.08 | 1.09 | 1.02 | 1.03 | -1.90% | |
| 1.04 | 1.09 | 1.02 | 1.05 | +1.94% | |
| 1.05 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.05 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.09 | 1.09 | 1.02 | 1.03 | -3.74% | |
| 1.10 | 1.12 | 1.06 | 1.07 | -0.93% | |
| 1.07 | 1.13 | 1.03 | 1.08 | +0.93% | |
| 1.14 | 1.15 | 1.07 | 1.07 | -6.14% | |
| 1.18 | 1.18 | 1.11 | 1.14 | -3.39% | |
| 1.27 | 1.29 | 1.16 | 1.18 | -7.09% | |
| 1.30 | 1.31 | 1.23 | 1.27 | -2.31% | |
| 1.32 | 1.36 | 1.26 | 1.30 | -1.52% | |
| 1.23 | 1.40 | 1.22 | 1.32 | +7.32% | |
| 1.32 | 1.38 | 1.21 | 1.23 | -6.11% | |
| 1.34 | 1.39 | 1.21 | 1.31 | -3.68% | |
| 1.38 | 1.44 | 1.23 | 1.36 | -1.45% | |
| 1.44 | 1.46 | 1.33 | 1.38 | -3.50% | |
| 1.45 | 1.59 | 1.35 | 1.43 | 0.00% | |
| 1.39 | 1.43 | 1.31 | 1.43 | +0.70% | |
| 1.49 | 1.54 | 1.38 | 1.42 | -2.07% | |
| 1.40 | 1.75 | 1.36 | 1.45 | +4.32% | |
| 1.11 | 1.49 | 1.11 | 1.39 | +27.52% | |
| 1.06 | 1.14 | 1.06 | 1.09 | +0.93% | |
| 0.97 | 1.13 | 0.95 | 1.08 | +11.34% | |
| 0.94 | 0.98 | 0.92 | 0.97 | +6.71% | |
| 1.00 | 1.02 | 0.88 | 0.909 | -9.10% | |
| 1.07 | 1.07 | 0.97 | 1.00 | -5.66% | |
| 1.16 | 1.16 | 1.04 | 1.06 | -1.85% | |
| 1.11 | 1.19 | 1.07 | 1.08 | -4.42% | |
| 1.23 | 1.23 | 1.13 | 1.13 | -8.13% | |
| 1.31 | 1.32 | 1.21 | 1.23 | +0.82% | |
| 1.32 | 1.37 | 1.19 | 1.22 | -5.43% | |
| 1.22 | 1.32 | 1.22 | 1.29 | +5.74% | |
| 1.34 | 1.34 | 1.22 | 1.22 | -8.27% | |
| 1.31 | 1.36 | 1.28 | 1.33 | +0.76% | |
| 1.33 | 1.38 | 1.28 | 1.32 | +3.94% | |
| 1.39 | 1.43 | 1.22 | 1.27 | -7.30% | |
| 1.42 | 1.42 | 1.31 | 1.37 | -3.52% | |
| 1.43 | 1.43 | 1.38 | 1.42 | -2.74% | |
| 1.47 | 1.47 | 1.40 | 1.46 | 0.00% | |
| 1.39 | 1.51 | 1.27 | 1.46 | +8.96% | |
| 1.40 | 1.40 | 1.32 | 1.34 | -4.96% | |
| 1.52 | 1.52 | 1.38 | 1.41 | -2.76% | |
| 1.43 | 1.45 | 1.40 | 1.45 | +2.11% | |
| 1.47 | 1.56 | 1.36 | 1.42 | -4.05% | |
| 1.34 | 1.67 | 1.34 | 1.48 | +12.98% | |
| 1.29 | 1.31 | 1.18 | 1.31 | +1.55% | |
| 1.35 | 1.35 | 1.25 | 1.29 | -5.15% | |
| 1.40 | 1.40 | 1.35 | 1.36 | -2.86% | |
| 1.40 | 1.42 | 1.38 | 1.40 | 0.00% | |
| 1.50 | 1.51 | 1.36 | 1.40 | -7.28% | |
| 1.52 | 1.55 | 1.48 | 1.51 | -1.31% | |
| 1.60 | 1.60 | 1.48 | 1.53 | -4.38% | |
| 1.62 | 1.62 | 1.58 | 1.60 | -1.84% | |
| 1.66 | 1.66 | 1.60 | 1.63 | -2.40% | |
| 1.69 | 1.76 | 1.64 | 1.67 | 0.00% | |
| 1.70 | 1.71 | 1.62 | 1.67 | -3.47% | |
| 1.70 | 1.74 | 1.62 | 1.73 | +1.76% | |
| 1.73 | 1.74 | 1.63 | 1.70 | -1.73% | |
| 1.74 | 1.79 | 1.68 | 1.73 | -0.57% | |
| 1.66 | 1.77 | 1.66 | 1.74 | +8.75% | |
| 1.83 | 1.90 | 1.53 | 1.60 | -15.79% | |
| 1.90 | 1.90 | 1.83 | 1.90 | 0.00% | |
| 1.90 | 1.98 | 1.86 | 1.90 | +0.53% | |
| 2.02 | 2.02 | 1.86 | 1.89 | -6.44% | |
| 2.10 | 2.10 | 2.02 | 2.02 | -2.88% | |
| 2.05 | 2.10 | 2.00 | 2.08 | +2.51% | |
| 2.09 | 2.10 | 2.00 | 2.03 | -1.50% | |
| 2.10 | 2.10 | 2.01 | 2.06 | -0.48% | |
| 2.06 | 2.07 | 2.02 | 2.07 | +0.49% | |
| 2.11 | 2.11 | 2.05 | 2.06 | -0.96% | |
| 2.02 | 2.11 | 2.00 | 2.08 | +1.46% | |
| 2.15 | 2.19 | 2.03 | 2.05 | -4.65% | |
| 2.00 | 2.20 | 2.00 | 2.15 | +6.44% | |
| 2.00 | 2.06 | 1.98 | 2.02 | -1.46% | |
| 2.12 | 2.12 | 2.04 | 2.05 | -1.44% | |
| 2.10 | 2.11 | 1.96 | 2.08 | -0.95% | |
| 2.08 | 2.15 | 2.02 | 2.10 | +0.96% | |
| 2.21 | 2.21 | 2.00 | 2.08 | -4.59% | |
| 2.25 | 2.30 | 2.14 | 2.18 | -3.11% | |
| 2.28 | 2.31 | 2.25 | 2.25 | -2.60% | |
| 2.27 | 2.38 | 2.21 | 2.31 | +1.76% | |
| 2.35 | 2.35 | 2.23 | 2.27 | -3.40% | |
| 2.20 | 2.43 | 2.16 | 2.35 | +7.31% | |
| 2.13 | 2.19 | 2.10 | 2.19 | +2.82% | |
| 2.15 | 2.24 | 2.05 | 2.13 | -0.93% | |
| 2.31 | 2.36 | 2.15 | 2.15 | -6.93% | |
| 2.43 | 2.48 | 2.30 | 2.31 | -4.94% | |
| 2.37 | 2.53 | 2.33 | 2.43 | +4.29% | |
| 2.30 | 2.36 | 2.25 | 2.33 | +3.10% | |
| 2.44 | 2.44 | 2.26 | 2.26 | -3.83% | |
| 2.23 | 2.47 | 2.23 | 2.35 | +7.31% | |
| 2.08 | 2.27 | 2.05 | 2.19 | +7.35% | |
| 2.06 | 2.09 | 2.03 | 2.04 | +0.49% | |
| 2.06 | 2.09 | 2.00 | 2.03 | -1.46% | |
| 2.03 | 2.13 | 1.97 | 2.06 | +1.48% | |
| 2.11 | 2.23 | 2.02 | 2.03 | -3.79% | |
| 2.25 | 2.26 | 2.09 | 2.11 | -6.22% | |
| 2.26 | 2.30 | 2.24 | 2.25 | +0.90% | |
| 2.20 | 2.28 | 2.19 | 2.23 | 0.00% | |
| 2.08 | 2.29 | 2.08 | 2.23 | +5.19% | |
| 2.40 | 2.50 | 2.06 | 2.12 | -12.03% | |
| 2.53 | 2.58 | 2.32 | 2.41 | -4.74% | |
| 2.57 | 2.60 | 2.53 | 2.53 | -1.56% | |
| 2.55 | 2.61 | 2.49 | 2.57 | +0.78% | |
| 2.61 | 2.64 | 2.53 | 2.55 | -2.30% | |
| 2.70 | 2.70 | 2.61 | 2.61 | -3.69% | |
| 2.73 | 2.87 | 2.67 | 2.71 | +1.50% | |
| 2.58 | 2.75 | 2.57 | 2.67 | +3.89% | |
| 2.53 | 2.58 | 2.45 | 2.57 | +1.58% | |
| 2.65 | 2.70 | 2.49 | 2.53 | -5.95% | |
| 2.71 | 2.76 | 2.63 | 2.69 | +1.13% | |
| 2.77 | 2.89 | 2.63 | 2.66 | -2.21% | |
| 2.91 | 2.94 | 2.66 | 2.72 | -6.85% | |
| 2.78 | 2.96 | 2.78 | 2.92 | +0.69% | |
| 2.92 | 3.06 | 2.85 | 2.90 | -0.68% | |
| 2.80 | 3.02 | 2.80 | 2.92 | +4.29% | |
| 2.96 | 3.00 | 2.77 | 2.80 | -6.35% | |
| 2.90 | 3.00 | 2.88 | 2.99 | +3.46% | |
| 2.85 | 2.91 | 2.85 | 2.89 | +1.40% | |
| 2.88 | 2.95 | 2.81 | 2.85 | -2.06% | |
| 2.84 | 2.93 | 2.77 | 2.91 | +2.46% | |
| 2.85 | 2.90 | 2.78 | 2.84 | -1.73% | |
| 2.99 | 2.99 | 2.80 | 2.89 | +2.48% | |
| 2.96 | 3.03 | 2.80 | 2.82 | -4.73% | |
| 2.80 | 3.02 | 2.80 | 2.96 | +5.71% | |
| 2.88 | 2.88 | 2.75 | 2.80 | -0.71% | |
| 2.82 | 2.98 | 2.79 | 2.82 | +1.81% | |
| 2.88 | 2.89 | 2.75 | 2.77 | -4.81% | |
| 2.88 | 2.96 | 2.88 | 2.91 | +0.69% | |
| 3.00 | 3.00 | 2.85 | 2.89 | -3.02% | |
| 2.92 | 3.05 | 2.88 | 2.98 | +2.05% | |
| 2.80 | 2.94 | 2.80 | 2.92 | +3.55% | |
| 2.87 | 2.90 | 2.76 | 2.82 | -3.42% | |
| 3.01 | 3.02 | 2.89 | 2.92 | -2.67% | |
| 2.95 | 3.07 | 2.95 | 3.00 | +2.74% | |
| 2.81 | 2.93 | 2.81 | 2.92 | 0.00% | |
| 2.89 | 2.94 | 2.85 | 2.92 | +0.69% | |
| 3.03 | 3.03 | 2.89 | 2.90 | -2.68% | |
| 2.91 | 3.00 | 2.81 | 2.98 | +0.68% | |
| 3.06 | 3.16 | 2.93 | 2.96 | -2.63% | |
| 3.27 | 3.33 | 2.99 | 3.04 | -7.60% | |
| 3.23 | 3.33 | 3.16 | 3.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABVC chart for longer ranges.