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)

1.030 -0.040 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 1.100 1.120 1.060 1.070 28,744 -0.01(-0.93%)
Apr 27, 2026 1.070 1.130 1.030 1.080 55,579 +0.01(+0.93%)
Apr 24, 2026 1.140 1.150 1.070 1.070 114,151 -0.07(-6.14%)
Apr 23, 2026 1.180 1.180 1.110 1.140 49,808 -0.04(-3.39%)
Apr 22, 2026 1.270 1.290 1.160 1.180 108,477 -0.09(-7.09%)
Apr 21, 2026 1.300 1.310 1.225 1.270 50,724 -0.03(-2.31%)
Apr 20, 2026 1.320 1.359 1.255 1.300 65,305 -0.02(-1.52%)
Apr 17, 2026 1.230 1.400 1.220 1.320 106,514 +0.09(+7.32%)
Apr 16, 2026 1.320 1.380 1.205 1.230 86,420 -0.08(-6.11%)
Apr 15, 2026 1.340 1.390 1.210 1.310 89,748 -0.05(-3.68%)
Apr 14, 2026 1.380 1.438 1.230 1.360 139,382 -0.02(-1.45%)
Apr 13, 2026 1.440 1.462 1.330 1.380 91,932 -0.05(-3.50%)
Apr 10, 2026 1.450 1.590 1.350 1.430 95,480 +0.00(+0.00%)
Apr 09, 2026 1.390 1.430 1.310 1.430 246,302 +0.01(+0.70%)
Apr 08, 2026 1.490 1.540 1.380 1.420 117,642 -0.03(-2.07%)
Apr 07, 2026 1.400 1.750 1.360 1.450 661,606 +0.06(+4.32%)
Apr 06, 2026 1.110 1.489 1.110 1.390 564,707 +0.30(+27.52%)
Apr 02, 2026 1.060 1.140 1.060 1.090 54,760 +0.01(+0.93%)
Apr 01, 2026 0.9701 1.130 0.9501 1.080 141,320 +0.11(+11.33%)
Mar 31, 2026 0.9400 0.9800 0.9200 0.9701 81,138 +0.06(+6.67%)
Mar 30, 2026 1.000 1.019 0.8801 0.9094 104,723 -0.09(-9.06%)
Mar 27, 2026 1.070 1.070 0.9700 1.000 75,271 -0.06(-5.66%)
Mar 26, 2026 1.160 1.160 1.040 1.060 41,361 -0.02(-1.85%)
Mar 25, 2026 1.110 1.190 1.070 1.080 41,106 -0.05(-4.42%)
Mar 24, 2026 1.230 1.230 1.130 1.130 40,667 -0.10(-8.13%)
Mar 23, 2026 1.312 1.320 1.212 1.230 53,210 +0.01(+0.82%)
Mar 20, 2026 1.320 1.370 1.190 1.220 77,636 -0.07(-5.43%)
Mar 19, 2026 1.220 1.320 1.220 1.290 66,154 +0.07(+5.74%)
Mar 18, 2026 1.335 1.335 1.220 1.220 46,161 -0.11(-8.27%)
Mar 17, 2026 1.310 1.360 1.280 1.330 28,875 +0.01(+0.76%)
Mar 16, 2026 1.330 1.380 1.280 1.320 27,256 +0.05(+3.94%)
Mar 13, 2026 1.390 1.428 1.220 1.270 53,455 -0.10(-7.30%)
Mar 12, 2026 1.420 1.420 1.310 1.370 53,293 -0.05(-3.52%)
Mar 11, 2026 1.430 1.430 1.375 1.420 50,293 -0.04(-2.74%)
Mar 10, 2026 1.470 1.470 1.400 1.460 44,991 +0.00(+0.00%)
Mar 09, 2026 1.380 1.511 1.270 1.460 75,110 +0.12(+8.96%)
Mar 06, 2026 1.400 1.400 1.315 1.340 30,874 -0.07(-4.96%)
Mar 05, 2026 1.520 1.520 1.380 1.410 17,439 -0.04(-2.76%)
Mar 04, 2026 1.430 1.450 1.398 1.450 35,804 +0.03(+2.11%)
Mar 03, 2026 1.470 1.560 1.357 1.420 87,050 -0.06(-4.05%)
Mar 02, 2026 1.340 1.674 1.340 1.480 188,230 +0.17(+12.98%)
Feb 27, 2026 1.290 1.310 1.180 1.310 83,469 +0.02(+1.55%)
Feb 26, 2026 1.350 1.350 1.250 1.290 39,157 -0.07(-5.15%)
Feb 25, 2026 1.400 1.400 1.352 1.360 34,077 -0.04(-2.86%)
Feb 24, 2026 1.400 1.423 1.375 1.400 32,123 +0.00(+0.00%)
Feb 23, 2026 1.500 1.509 1.360 1.400 69,813 -0.11(-7.28%)
Feb 20, 2026 1.520 1.550 1.480 1.510 35,649 -0.02(-1.31%)
Feb 19, 2026 1.600 1.600 1.480 1.530 69,680 -0.07(-4.38%)
Feb 18, 2026 1.620 1.620 1.580 1.600 25,393 -0.03(-1.84%)
Feb 17, 2026 1.660 1.664 1.600 1.630 46,976 -0.04(-2.40%)
Feb 13, 2026 1.690 1.760 1.640 1.670 22,229 +0.00(+0.00%)
Feb 12, 2026 1.700 1.710 1.620 1.670 25,689 -0.06(-3.47%)
Feb 11, 2026 1.700 1.740 1.620 1.730 78,723 +0.03(+1.76%)
Feb 10, 2026 1.730 1.740 1.633 1.700 27,942 -0.03(-1.73%)
Feb 09, 2026 1.740 1.790 1.680 1.730 18,093 -0.01(-0.57%)
Feb 06, 2026 1.660 1.770 1.660 1.740 77,141 +0.14(+8.75%)
Feb 05, 2026 1.830 1.900 1.530 1.600 183,742 -0.30(-15.79%)
Feb 04, 2026 1.900 1.900 1.830 1.900 42,074 +0.00(+0.00%)
Feb 03, 2026 1.900 1.980 1.860 1.900 65,199 +0.01(+0.53%)
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.