Stockscreener 앱 받기
1.12
6.67%
0.07
시간 외 거래:
1.14
0.02
+1.79%
Abvc Biopharma Inc 주식 (ABVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.15 | $1.01 | $0.14 | 177,916.0 | +6.67% |
| 2025-05-02 | $1.07 | $1.03 | $0.04 | 73,107.0 | +1.94% |
| 2025-05-01 | $1.05 | $1.01 | $0.045 | 124,722.0 | -2.83% |
| 2025-04-30 | $1.06 | $1.00 | $0.06 | 189,034.0 | +2.91% |
| 2025-04-29 | $1.06 | $0.9785 | $0.0813 | 135,528.0 | +3.00% |
| 2025-04-28 | $1.06 | $0.9201 | $0.1399 | 260,666.0 | +2.41% |
| 2025-04-25 | $1.01 | $0.88 | $0.13 | 204,082.0 | +7.19% |
| 2025-04-24 | $0.9357 | $0.85 | $0.0857 | 119,793.0 | +4.00% |
| 2025-04-23 | $0.876 | $0.806 | $0.07 | 119,888.0 | +5.35% |
| 2025-04-22 | $0.8884 | $0.8207 | $0.0677 | 161,604.0 | -4.74% |
| 2025-04-21 | $0.8963 | $0.82 | $0.0763 | 177,564.0 | +2.09% |
| 2025-04-17 | $0.99 | $0.85 | $0.14 | 225,173.0 | -11.86% |
| 2025-04-16 | $1.00 | $0.88 | $0.12 | 277,731.0 | +8.34% |
| 2025-04-15 | $0.92 | $0.8714 | $0.0486 | 160,962.0 | -2.65% |
| 2025-04-14 | $0.994 | $0.90 | $0.094 | 198,846.0 | +0.62% |
| 2025-04-11 | $1.08 | $0.90 | $0.185 | 469,185.0 | -12.95% |
| 2025-04-10 | $1.09 | $0.9869 | $0.1009 | 466,718.0 | +7.14% |
| 2025-04-09 | $1.09 | $0.85 | $0.24 | 360,189.0 | +9.52% |
| 2025-04-08 | $1.01 | $0.795 | $0.215 | 572,318.0 | +7.81% |
Abvc Biopharma Inc 주식 (ABVC) 연도별 가격 이력
이 심층 분석에서는 Abvc Biopharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abvc Biopharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.15 | $1.01 | $0.14 | 553,661.0 | +5.66% |
| 2025-04 | $1.40 | $0.7348 | $0.6652 | 12,589,745.0 | +0.00% |
| 2025-03 | $1.09 | $0.61 | $0.48 | 3,422,255.0 | +53.60% |
| 2025-02 | $0.88 | $0.40 | $0.48 | 25,799,589.0 | +33.48% |
| 2025-01 | $0.69 | $0.501 | $0.189 | 2,246,644.0 | -12.37% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6295 | $0.4236 | $0.2059 | 7,983,414.0 | +11.45% |
| 2024-11 | $0.724 | $0.4951 | $0.2289 | 2,170,373.0 | -23.30% |
| 2024-10 | $0.77 | $0.4053 | $0.3647 | 6,330,178.0 | +1.11% |
| 2024-09 | $0.7145 | $0.6303 | $0.0842 | 693,098.0 | +1.20% |
| 2024-08 | $0.7874 | $0.60 | $0.1874 | 1,027,394.0 | -13.33% |
| 2024-07 | $0.969 | $0.7011 | $0.2679 | 2,700,313.0 | +0.67% |
| 2024-06 | $0.87 | $0.705 | $0.165 | 2,365,146.0 | -2.53% |
| 2024-05 | $1.24 | $0.7815 | $0.4585 | 7,413,317.0 | -36.47% |
| 2024-04 | $1.73 | $0.94 | $0.79 | 32,676,561.0 | -4.58% |
| 2024-03 | $1.45 | $1.03 | $0.42 | 30,937,975.0 | +8.26% |
| 2024-02 | $1.53 | $1.15 | $0.38 | 3,424,504.0 | -20.39% |
| 2024-01 | $2.45 | $1.17 | $1.29 | 103,884,749.0 | +31.03% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.47 | $1.00 | $0.47 | 5,154,857.0 | -7.94% |
| 2023-11 | $2.22 | $1.02 | $1.20 | 53,747,602.0 | +16.67% |
| 2023-10 | $3.35 | $0.6739 | $2.68 | 103,874,898.0 | +3.85% |
| 2023-09 | $1.36 | $0.82 | $0.54 | 1,437,451.0 | -20.61% |
| 2023-08 | $5.08 | $1.17 | $3.91 | 15,172,026.0 | -47.39% |
| 2023-07 | $6.87 | $0.3329 | $6.54 | 37,096,329.0 | +379.31% |
| 2023-06 | $0.698 | $0.4966 | $0.2014 | 592,535.0 | -23.61% |
| 2023-05 | $0.96 | $0.65 | $0.31 | 851,032.0 | +0.01% |
| 2023-04 | $0.72 | $0.5855 | $0.1345 | 525,254.0 | +6.25% |
| 2023-03 | $0.76 | $0.5505 | $0.2095 | 955,938.0 | -3.61% |
| 2023-02 | $0.8275 | $0.65 | $0.1775 | 2,309,306.0 | -7.97% |
| 2023-01 | $1.87 | $0.60 | $1.27 | 48,924,196.0 | +15.44% |
0.39%
3.66%
자본화:
|
볼륨(24시간):