Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.38	0.39	-	-1.69%	248,654
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.44%	183,861
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	0.50%	323,959
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	258,018
Mar 3, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	158,914
Mar 2, 2026	0.39	0.43	0.39	0.42	0.42	-2.67%	200,211
Feb 27, 2026	0.44	0.46	0.43	0.43	0.43	-3.48%	215,469
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	4.85%	351,154
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	10.56%	464,504
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	3.33%	253,305
Feb 23, 2026	0.40	0.41	0.37	0.37	0.37	-7.12%	270,681
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.55%	239,890
Feb 19, 2026	0.39	0.44	0.39	0.41	0.41	1.66%	463,847
Feb 18, 2026	0.40	0.41	0.39	0.40	0.40	1.07%	273,371
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-7.62%	542,981
Feb 13, 2026	0.44	0.45	0.42	0.43	0.43	0.58%	273,625
Feb 12, 2026	0.45	0.46	0.43	0.43	0.43	-3.91%	414,180
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-3.45%	392,934
Feb 10, 2026	0.47	0.48	0.45	0.46	0.46	-0.66%	305,329
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-2.20%	305,489
Feb 6, 2026	0.43	0.48	0.43	0.48	0.48	11.07%	483,281
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.66%	490,038
Feb 4, 2026	0.47	0.47	0.43	0.46	0.46	0.85%	502,703
Feb 3, 2026	0.48	0.50	0.44	0.46	0.46	0.95%	1,657,270
Feb 2, 2026	0.45	0.46	0.43	0.45	0.45	-0.40%	557,963
Jan 30, 2026	0.48	0.48	0.45	0.45	0.45	-6.68%	577,005
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	-2.07%	756,619
Jan 28, 2026	0.50	0.51	0.48	0.50	0.50	-0.58%	411,724
Jan 27, 2026	0.48	0.51	0.48	0.50	0.50	4.01%	647,943
Jan 26, 2026	0.49	0.50	0.47	0.48	0.48	-5.75%	868,572
Jan 23, 2026	0.50	0.51	0.49	0.51	0.51	-	553,566
Jan 22, 2026	0.50	0.52	0.50	0.51	0.51	0.02%	459,793
Jan 21, 2026	0.50	0.51	0.48	0.51	0.51	2.76%	868,562
Jan 20, 2026	0.52	0.53	0.50	0.50	0.50	-6.38%	965,476
Jan 16, 2026	0.51	0.53	0.51	0.53	0.53	1.40%	606,096
Jan 15, 2026	0.52	0.54	0.50	0.52	0.52	1.48%	994,003
Jan 14, 2026	0.58	0.60	0.49	0.52	0.52	-4.51%	18,136,323
Jan 13, 2026	0.55	0.55	0.52	0.54	0.54	-0.13%	329,844
Jan 12, 2026	0.54	0.56	0.53	0.54	0.54	-3.57%	436,562
Jan 9, 2026	0.55	0.58	0.55	0.56	0.56	1.34%	505,087
Jan 8, 2026	0.53	0.57	0.52	0.55	0.55	4.56%	495,661
Jan 7, 2026	0.52	0.54	0.51	0.53	0.53	0.67%	351,161
Jan 6, 2026	0.53	0.54	0.51	0.53	0.53	0.17%	352,157
Jan 5, 2026	0.52	0.54	0.52	0.52	0.52	0.69%	404,486
Jan 2, 2026	0.51	0.54	0.50	0.52	0.52	2.08%	549,466
Dec 31, 2025	0.50	0.52	0.49	0.51	0.51	3.01%	512,933
Dec 30, 2025	0.51	0.51	0.49	0.50	0.50	-3.19%	862,390
Dec 29, 2025	0.50	0.53	0.49	0.51	0.51	1.65%	902,555
Dec 26, 2025	0.53	0.54	0.50	0.50	0.50	-6.05%	952,154
Dec 24, 2025	0.57	0.57	0.53	0.54	0.54	-7.64%	933,313
Dec 23, 2025	0.52	0.59	0.52	0.58	0.58	11.20%	1,275,927
Dec 22, 2025	0.57	0.60	0.51	0.52	0.52	-8.61%	1,490,031
Dec 19, 2025	0.50	0.60	0.49	0.57	0.57	14.47%	2,026,842
Dec 18, 2025	0.51	0.54	0.50	0.50	0.50	-0.32%	677,512
Dec 17, 2025	0.56	0.56	0.50	0.50	0.50	-9.09%	1,623,338
Dec 16, 2025	0.55	0.58	0.54	0.55	0.55	-	504,120
Dec 15, 2025	0.59	0.59	0.54	0.55	0.55	-9.15%	1,529,493
Dec 12, 2025	0.61	0.63	0.58	0.61	0.61	-0.13%	807,622
Dec 11, 2025	0.61	0.64	0.60	0.61	0.61	-4.17%	1,338,259
Dec 10, 2025	0.74	0.75	0.61	0.63	0.63	-2.90%	13,684,923
Dec 9, 2025	0.62	0.66	0.60	0.65	0.65	4.19%	1,164,422
Dec 8, 2025	0.62	0.66	0.61	0.63	0.63	2.51%	1,272,429
Dec 5, 2025	0.59	0.64	0.59	0.61	0.61	0.64%	966,705
Dec 4, 2025	0.59	0.63	0.58	0.61	0.61	-0.38%	929,814
Dec 3, 2025	0.55	0.61	0.54	0.61	0.61	9.98%	577,893
Dec 2, 2025	0.56	0.57	0.54	0.55	0.55	0.13%	746,296
Dec 1, 2025	0.59	0.62	0.55	0.55	0.55	-7.78%	1,208,335
Nov 28, 2025	0.58	0.61	0.58	0.60	0.60	1.22%	347,528
Nov 26, 2025	0.60	0.61	0.58	0.59	0.59	-1.40%	868,424
Nov 25, 2025	0.59	0.62	0.58	0.60	0.60	1.13%	802,673
Nov 24, 2025	0.53	0.61	0.53	0.59	0.59	12.40%	1,472,035
Nov 21, 2025	0.56	0.56	0.50	0.53	0.53	-5.36%	1,538,616
Nov 20, 2025	0.59	0.60	0.55	0.56	0.56	-4.58%	1,311,566
Nov 19, 2025	0.60	0.61	0.56	0.58	0.58	-6.83%	1,246,669
Nov 18, 2025	0.56	0.63	0.56	0.63	0.63	6.86%	1,102,341
Nov 17, 2025	0.64	0.64	0.56	0.59	0.59	-8.70%	2,344,416
Nov 14, 2025	0.65	0.66	0.62	0.64	0.64	-4.28%	2,141,836
Nov 13, 2025	0.73	0.73	0.65	0.67	0.67	-5.47%	4,174,635
Nov 12, 2025	0.72	0.78	0.68	0.71	0.71	-3.98%	3,274,647
Nov 11, 2025	0.65	0.75	0.65	0.74	0.74	7.54%	3,176,368
Nov 10, 2025	0.73	0.73	0.67	0.69	0.69	-6.24%	3,460,539
Nov 7, 2025	0.69	0.75	0.67	0.73	0.73	-1.79%	3,382,720
Nov 6, 2025	0.75	0.77	0.70	0.75	0.75	-4.58%	4,865,528
Nov 5, 2025	0.74	0.86	0.70	0.78	0.78	-4.20%	16,177,217
Nov 4, 2025	0.99	1.11	0.78	0.82	0.82	15.35%	250,215,364
Nov 3, 2025	0.75	0.78	0.69	0.71	0.71	-8.60%	2,540,320
Oct 31, 2025	0.75	1.10	0.75	0.78	0.78	1.08%	19,667,537
Oct 30, 2025	0.88	0.89	0.75	0.77	0.77	-15.87%	4,253,577
Oct 29, 2025	0.98	1.00	0.88	0.91	0.91	-7.83%	5,252,383
Oct 28, 2025	1.05	1.22	0.99	0.99	0.99	-10.81%	8,724,238
Oct 27, 2025	1.44	1.44	1.11	1.11	1.11	-29.30%	16,155,357
Oct 24, 2025	1.93	1.99	1.48	1.57	1.57	-39.62%	76,539,887
Oct 23, 2025	0.92	2.60	0.82	2.60	2.60	354.94%	801,016,492
Oct 22, 2025	0.52	0.63	0.51	0.57	0.57	10.91%	3,557,412
Oct 21, 2025	0.48	0.56	0.46	0.52	0.52	1.30%	2,169,285
Oct 20, 2025	0.52	0.57	0.50	0.51	0.51	-4.93%	2,477,559
Oct 17, 2025	0.55	0.57	0.52	0.54	0.54	-9.29%	3,547,579
Oct 16, 2025	1.08	1.12	0.57	0.59	0.59	-17.63%	108,812,409
Oct 15, 2025	0.72	0.76	0.70	0.72	0.72	-1.76%	107,190
Oct 14, 2025	0.72	0.73	0.69	0.73	0.73	1.24%	122,959