ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ABVC BioPharma, Inc. - Common Stock (NQ:ABVC)

2.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.370 2.530 2.330 2.430 92,851 +0.10(+4.29%)
Dec 24, 2025 2.300 2.360 2.247 2.330 40,675 +0.07(+3.10%)
Dec 23, 2025 2.440 2.440 2.260 2.260 85,275 -0.09(-3.83%)
Dec 22, 2025 2.230 2.470 2.230 2.350 119,744 +0.16(+7.31%)
Dec 19, 2025 2.080 2.270 2.050 2.190 132,822 +0.15(+7.35%)
Dec 18, 2025 2.060 2.090 2.030 2.040 52,051 +0.01(+0.49%)
Dec 17, 2025 2.060 2.085 2.000 2.030 50,764 -0.03(-1.46%)
Dec 16, 2025 2.030 2.130 1.965 2.060 83,918 +0.03(+1.48%)
Dec 15, 2025 2.110 2.230 2.020 2.030 59,487 -0.08(-3.79%)
Dec 12, 2025 2.250 2.260 2.085 2.110 110,481 -0.14(-6.22%)
Dec 11, 2025 2.260 2.300 2.240 2.250 72,214 +0.02(+0.90%)
Dec 10, 2025 2.200 2.280 2.190 2.230 80,626 +0.00(+0.00%)
Dec 09, 2025 2.080 2.290 2.080 2.230 92,162 +0.11(+5.19%)
Dec 08, 2025 2.400 2.497 2.060 2.120 169,723 -0.29(-12.03%)
Dec 05, 2025 2.530 2.576 2.320 2.410 118,164 -0.12(-4.74%)
Dec 04, 2025 2.570 2.603 2.530 2.530 47,821 -0.04(-1.56%)
Dec 03, 2025 2.550 2.610 2.490 2.570 41,183 +0.02(+0.78%)
Dec 02, 2025 2.610 2.640 2.530 2.550 29,344 -0.06(-2.30%)
Dec 01, 2025 2.700 2.700 2.610 2.610 30,077 -0.10(-3.69%)
Nov 28, 2025 2.730 2.870 2.670 2.710 29,576 +0.04(+1.50%)
Nov 26, 2025 2.576 2.750 2.573 2.670 65,578 +0.10(+3.89%)
Nov 25, 2025 2.530 2.580 2.450 2.570 53,617 +0.04(+1.58%)
Nov 24, 2025 2.650 2.698 2.490 2.530 80,305 -0.16(-5.95%)
Nov 21, 2025 2.710 2.756 2.630 2.690 49,380 +0.03(+1.13%)
Nov 20, 2025 2.770 2.890 2.630 2.660 61,458 -0.06(-2.21%)
Nov 19, 2025 2.910 2.940 2.655 2.720 68,104 -0.20(-6.85%)
Nov 18, 2025 2.780 2.960 2.780 2.920 60,549 +0.02(+0.69%)
Nov 17, 2025 2.920 3.060 2.845 2.900 48,924 -0.02(-0.68%)
Nov 14, 2025 2.800 3.020 2.800 2.920 66,615 +0.12(+4.29%)
Nov 13, 2025 2.960 3.000 2.765 2.800 83,528 -0.19(-6.35%)
Nov 12, 2025 2.900 3.000 2.880 2.990 64,142 +0.10(+3.46%)
Nov 11, 2025 2.850 2.910 2.850 2.890 32,913 +0.04(+1.40%)
Nov 10, 2025 2.880 2.950 2.811 2.850 48,122 -0.06(-2.06%)
Nov 07, 2025 2.840 2.930 2.770 2.910 48,621 +0.07(+2.46%)
Nov 06, 2025 2.853 2.901 2.780 2.840 69,441 -0.05(-1.73%)
Nov 05, 2025 2.990 2.990 2.800 2.890 51,727 +0.07(+2.48%)
Nov 04, 2025 2.960 3.030 2.800 2.820 66,077 -0.14(-4.73%)
Nov 03, 2025 2.800 3.020 2.800 2.960 114,526 +0.16(+5.71%)
Oct 31, 2025 2.880 2.880 2.750 2.800 37,048 -0.02(-0.71%)
Oct 30, 2025 2.820 2.980 2.790 2.820 56,180 +0.05(+1.81%)
Oct 29, 2025 2.880 2.890 2.750 2.770 101,189 -0.14(-4.81%)
Oct 28, 2025 2.880 2.955 2.880 2.910 52,000 +0.02(+0.69%)
Oct 27, 2025 3.000 3.000 2.850 2.890 45,860 -0.09(-3.02%)
Oct 24, 2025 2.920 3.050 2.880 2.980 116,754 +0.06(+2.05%)
Oct 23, 2025 2.800 2.940 2.800 2.920 41,577 +0.10(+3.55%)
Oct 22, 2025 2.870 2.900 2.758 2.820 75,047 -0.10(-3.42%)
Oct 21, 2025 3.010 3.020 2.886 2.920 20,856 -0.08(-2.67%)
Oct 20, 2025 2.950 3.070 2.950 3.000 65,914 +0.08(+2.74%)
Oct 17, 2025 2.810 2.930 2.810 2.920 53,616 +0.00(+0.00%)
Oct 16, 2025 2.890 2.940 2.850 2.920 82,407 +0.02(+0.69%)
Oct 15, 2025 3.030 3.030 2.890 2.900 71,368 -0.08(-2.68%)
Oct 14, 2025 2.910 2.995 2.810 2.980 87,218 +0.02(+0.68%)
Oct 13, 2025 3.060 3.160 2.930 2.960 54,417 -0.08(-2.63%)
Oct 10, 2025 3.270 3.326 2.985 3.040 159,158 -0.25(-7.60%)
Oct 09, 2025 3.230 3.330 3.160 3.290 95,203 +0.05(+1.54%)
Oct 08, 2025 3.250 3.270 3.141 3.240 69,522 +0.02(+0.62%)
Oct 07, 2025 3.030 3.400 3.030 3.220 359,147 +0.09(+2.88%)
Oct 06, 2025 3.070 3.150 2.990 3.130 133,284 +0.13(+4.33%)
Oct 03, 2025 3.020 3.090 3.000 3.000 33,053 -0.02(-0.66%)
Oct 02, 2025 3.010 3.020 2.960 3.020 36,556 +0.03(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.