Stockscreener 앱 받기
1.05
2.94%
0.03
시장 영업 전:
1.07
0.02
+1.90%
Abvc Biopharma Inc 주식 (ABVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $1.08 | $1.01 | $0.0676 | 79,189.0 | +2.94% |
| 2026-05-11 | $1.09 | $1.01 | $0.075 | 78,159.0 | -3.77% |
| 2026-05-08 | $1.12 | $1.06 | $0.06 | 67,734.0 | -3.64% |
| 2026-05-07 | $1.15 | $1.09 | $0.055 | 73,084.0 | +0.00% |
| 2026-05-06 | $1.12 | $1.01 | $0.11 | 159,619.0 | +6.80% |
| 2026-05-05 | $1.09 | $1.02 | $0.07 | 78,525.0 | -1.90% |
| 2026-05-04 | $1.09 | $1.02 | $0.0688 | 78,059.0 | +1.94% |
| 2026-05-01 | $1.06 | $1.02 | $0.0357 | 18,048.0 | +0.00% |
| 2026-04-30 | $1.06 | $1.02 | $0.04 | 54,584.0 | +0.00% |
| 2026-04-29 | $1.09 | $1.02 | $0.07 | 38,035.0 | -3.74% |
| 2026-04-28 | $1.12 | $1.06 | $0.06 | 28,742.0 | -0.93% |
| 2026-04-27 | $1.13 | $1.03 | $0.10 | 55,574.0 | +0.93% |
| 2026-04-24 | $1.15 | $1.07 | $0.08 | 114,149.0 | -6.14% |
| 2026-04-23 | $1.18 | $1.11 | $0.07 | 49,807.0 | -3.39% |
| 2026-04-22 | $1.29 | $1.16 | $0.13 | 108,375.0 | -7.09% |
| 2026-04-21 | $1.31 | $1.23 | $0.085 | 50,696.0 | -2.31% |
| 2026-04-20 | $1.36 | $1.25 | $0.1045 | 65,302.0 | -1.52% |
| 2026-04-17 | $1.40 | $1.22 | $0.18 | 106,510.0 | +7.32% |
| 2026-04-16 | $1.38 | $1.21 | $0.175 | 85,408.0 | -6.11% |
| 2026-04-15 | $1.39 | $1.21 | $0.18 | 88,637.0 | -3.68% |
| 2026-04-14 | $1.44 | $1.23 | $0.208 | 139,020.0 | -1.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.15 | $1.01 | $0.14 | 711,606.0 | +1.94% |
| 2026-04 | $1.75 | $0.9501 | $0.7999 | 2,956,332.0 | +6.17% |
| 2026-03 | $1.67 | $0.8801 | $0.7943 | 1,313,410.0 | -25.95% |
| 2026-02 | $2.02 | $1.18 | $0.84 | 1,052,318.0 | -35.15% |
| 2026-01 | $2.43 | $1.96 | $0.47 | 1,033,711.0 | -5.16% |
Abvc Biopharma Inc 주식 (ABVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $1.97 | $0.735 | 1,650,101.0 | -20.66% |
| 2025-11 | $3.06 | $2.45 | $0.61 | 1,162,502.0 | -3.21% |
| 2025-10 | $3.40 | $2.75 | $0.65 | 1,872,206.0 | -7.89% |
| 2025-09 | $3.30 | $2.51 | $0.79 | 1,973,853.0 | +7.42% |
| 2025-08 | $3.38 | $2.39 | $0.99 | 3,281,864.0 | +17.92% |
| 2025-07 | $5.48 | $2.27 | $3.21 | 13,377,567.0 | +7.87% |
| 2025-06 | $2.70 | $1.38 | $1.32 | 7,807,539.0 | +62.41% |
| 2025-05 | $1.79 | $1.01 | $0.78 | 6,219,279.0 | +29.25% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):