Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	-2.14%	-
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-12.50%	-
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	-
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-9.71%	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	6
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-6.91%	-
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-6.47%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	8.06%	-
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	1.62%	-
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	12.73%	-
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-2.37%	-
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-7.65%	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	1.10%	-
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-2.16%	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-4.15%	-
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	24.52%	-
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-3.73%	-
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-9.55%	-
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	-9.18%	-
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	15.29%	-
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-16.26%	-
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-5.14%	-
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-8.15%	-
Nov 13, 2025	0.47	0.47	0.47	0.47	0.47	-1.27%	-
Nov 12, 2025	0.47	0.47	0.47	0.47	0.47	8.26%	-
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-5.63%	-
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	-1.70%	-
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	-10.48%	-
Nov 6, 2025	0.53	0.53	0.53	0.53	0.53	-12.50%	-
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	29.87%	-
Nov 4, 2025	0.46	0.46	0.46	0.46	0.46	-12.83%	-
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	4.95%	-
Oct 31, 2025	0.51	0.51	0.51	0.51	0.51	-22.90%	-
Oct 30, 2025	0.62	0.66	0.62	0.66	0.66	-7.09%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.71	-9.62%	-
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	-16.13%	-
Oct 27, 2025	1.05	1.05	0.93	0.93	0.93	-35.86%	-
Oct 24, 2025	1.90	1.90	1.45	1.45	1.45	20.83%	11,553
Oct 23, 2025	0.34	1.20	0.34	1.20	1.20	289.61%	1,000
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	6.94%	-
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	-7.10%	-
Oct 20, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	-
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-35.06%	-
Oct 16, 2025	0.46	0.46	0.46	0.46	0.46	-3.35%	-
Oct 15, 2025	0.48	0.48	0.48	0.48	0.48	1.70%	-
Oct 14, 2025	0.47	0.47	0.47	0.47	0.47	9.81%	-
Oct 13, 2025	0.43	0.43	0.43	0.43	0.43	-13.01%	-