Stockscreener 앱 받기
0.5104
2.08%
0.0104
시간 외 거래:
.52
0.0096
+1.88%
Abvc Biopharma Inc 주식 (ABVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.55 | $0.50 | $0.05 | 87,639.0 | +2.08% |
| 2024-11-15 | $0.58 | $0.50 | $0.08 | 175,434.0 | -9.26% |
| 2024-11-14 | $0.58 | $0.52 | $0.06 | 295,478.0 | +2.99% |
| 2024-11-13 | $0.553 | $0.535 | $0.018 | 55,719.0 | +2.88% |
| 2024-11-12 | $0.5313 | $0.51 | $0.0213 | 75,195.0 | -1.16% |
| 2024-11-11 | $0.5335 | $0.4951 | $0.0384 | 71,897.0 | -0.08% |
| 2024-11-08 | $0.58 | $0.52 | $0.06 | 69,046.0 | -2.93% |
| 2024-11-07 | $0.5499 | $0.533 | $0.0169 | 89,651.0 | -1.92% |
| 2024-11-06 | $0.5819 | $0.5221 | $0.0598 | 104,186.0 | -3.00% |
| 2024-11-05 | $0.636 | $0.55 | $0.086 | 271,620.0 | -9.69% |
| 2024-11-04 | $0.67 | $0.615 | $0.055 | 141,757.0 | -4.35% |
| 2024-11-01 | $0.724 | $0.639 | $0.085 | 165,116.0 | -4.49% |
| 2024-10-31 | $0.72 | $0.6804 | $0.0396 | 88,208.0 | -4.03% |
| 2024-10-30 | $0.77 | $0.695 | $0.075 | 260,755.0 | +2.46% |
| 2024-10-29 | $0.77 | $0.69 | $0.08 | 187,723.0 | -5.04% |
| 2024-10-28 | $0.746 | $0.64 | $0.106 | 328,075.0 | +6.91% |
| 2024-10-25 | $0.7468 | $0.6243 | $0.1225 | 638,605.0 | -3.73% |
| 2024-10-24 | $0.7378 | $0.5504 | $0.1874 | 1,413,887.0 | +26.14% |
| 2024-10-23 | $0.57 | $0.5401 | $0.0299 | 55,531.0 | +1.79% |
| 2024-10-22 | $0.579 | $0.532 | $0.047 | 75,706.0 | +3.70% |
| 2024-10-21 | $0.558 | $0.5281 | $0.0299 | 35,092.0 | -1.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.724 | $0.4951 | $0.2289 | 1,690,377.0 | -26.14% |
| 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% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.79 | $0.6201 | $0.1699 | 399,828.0 | -15.39% |
| 2022-11 | $0.829 | $0.6816 | $0.1474 | 226,310.0 | +1.19% |
| 2022-10 | $0.9717 | $0.6508 | $0.3209 | 420,931.0 | -17.05% |
| 2022-09 | $1.19 | $0.73 | $0.46 | 2,220,846.0 | -12.87% |
| 2022-08 | $1.05 | $0.50 | $0.55 | 3,098,300.0 | +55.38% |
| 2022-07 | $1.06 | $0.65 | $0.415 | 1,578,327.0 | -38.68% |
| 2022-06 | $2.10 | $0.86 | $1.24 | 3,480,142.0 | -46.46% |
| 2022-05 | $2.90 | $1.95 | $0.95 | 953,843.0 | -17.15% |
| 2022-04 | $3.13 | $2.23 | $0.90 | 802,297.0 | -12.45% |
| 2022-03 | $3.08 | $2.15 | $0.93 | 2,198,419.0 | +10.08% |
| 2022-02 | $2.70 | $2.25 | $0.45 | 672,971.0 | -0.80% |
| 2022-01 | $3.94 | $2.40 | $1.54 | 2,419,104.0 | -26.25% |
3.66%
1.11%
자본화:
|
볼륨(24시간):