Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.90	0.94	0.87	0.90	0.90	-2.29%	76,356
May 20, 2025	0.94	0.96	0.89	0.92	0.92	-2.94%	70,270
May 19, 2025	0.90	0.98	0.83	0.95	0.95	6.51%	445,740
May 16, 2025	0.93	0.93	0.88	0.89	0.89	-0.99%	61,726
May 15, 2025	0.88	0.90	0.86	0.90	0.90	-1.00%	19,645
May 14, 2025	0.88	0.94	0.87	0.91	0.91	1.56%	52,220
May 13, 2025	0.93	0.93	0.88	0.90	0.90	-4.78%	46,625
May 12, 2025	0.93	0.94	0.89	0.94	0.94	2.16%	62,794
May 9, 2025	0.90	0.94	0.88	0.92	0.92	-1.60%	70,297
May 8, 2025	0.95	0.95	0.90	0.94	0.94	3.88%	28,007
May 7, 2025	0.91	0.93	0.89	0.90	0.90	-1.09%	23,890
May 6, 2025	0.86	0.94	0.86	0.91	0.91	-3.18%	74,459
May 5, 2025	0.92	0.96	0.91	0.94	0.94	-1.17%	36,224
May 2, 2025	0.93	0.96	0.89	0.95	0.95	-0.94%	74,891
May 1, 2025	0.90	0.97	0.89	0.96	0.96	3.23%	91,962
Apr 30, 2025	0.95	0.96	0.84	0.93	0.93	-1.52%	100,587
Apr 29, 2025	0.94	1.01	0.92	0.94	0.94	-6.50%	70,024
Apr 28, 2025	1.03	1.03	0.94	1.01	1.01	2.02%	45,904
Apr 25, 2025	0.94	1.00	0.94	0.99	0.99	4.22%	66,455
Apr 24, 2025	0.90	0.96	0.86	0.95	0.95	8.19%	114,444
Apr 23, 2025	0.85	0.90	0.82	0.88	0.88	2.37%	74,287
Apr 22, 2025	0.84	0.89	0.80	0.86	0.86	2.23%	74,379
Apr 21, 2025	0.86	0.90	0.82	0.84	0.84	-3.31%	93,491
Apr 17, 2025	0.88	0.88	0.83	0.87	0.87	-3.93%	32,236
Apr 16, 2025	0.88	0.94	0.84	0.90	0.90	-3.61%	86,793
Apr 15, 2025	0.88	0.98	0.87	0.94	0.94	6.48%	151,624
Apr 14, 2025	0.78	0.89	0.78	0.88	0.88	12.56%	232,449
Apr 11, 2025	0.80	0.83	0.70	0.78	0.78	-4.31%	159,877
Apr 10, 2025	0.89	0.89	0.77	0.82	0.82	-3.87%	181,835
Apr 9, 2025	0.84	0.85	0.69	0.85	0.85	-0.53%	274,142
Apr 8, 2025	0.94	0.98	0.83	0.85	0.85	-8.17%	188,449
Apr 7, 2025	0.92	0.98	0.87	0.93	0.93	-3.34%	182,270
Apr 4, 2025	1.01	1.03	0.96	0.96	0.96	-7.45%	418,084
Apr 3, 2025	1.20	1.22	1.01	1.04	1.04	-16.13%	507,272
Apr 2, 2025	1.30	1.35	1.20	1.24	1.24	-7.46%	416,466
Apr 1, 2025	1.43	1.48	1.30	1.34	1.34	-6.94%	281,599
Mar 31, 2025	1.55	1.55	1.32	1.44	1.44	-7.10%	232,554
Mar 28, 2025	1.66	1.66	1.17	1.55	1.55	-6.06%	1,057,988
Mar 27, 2025	1.70	1.71	1.61	1.65	1.65	-3.51%	358,780
Mar 26, 2025	1.81	1.88	1.65	1.71	1.71	-3.39%	700,958
Mar 25, 2025	1.99	2.00	1.76	1.77	1.77	-7.33%	863,234
Mar 24, 2025	1.93	2.06	1.85	1.91	1.91	-4.98%	1,038,534
Mar 21, 2025	1.75	2.16	1.62	2.01	2.01	18.93%	2,602,686
Mar 20, 2025	1.76	1.90	1.53	1.69	1.69	-11.05%	1,865,132
Mar 19, 2025	1.87	2.07	1.69	1.90	1.90	19.50%	18,347,428
Mar 18, 2025	3.03	3.17	1.53	1.59	1.59	-35.89%	62,793,468
Mar 17, 2025	1.68	2.60	1.51	2.48	2.48	66.44%	24,840,482
Mar 14, 2025	1.30	1.58	1.20	1.49	1.49	20.16%	580,591
Mar 13, 2025	1.27	1.35	1.00	1.24	1.24	-1.59%	4,022,480
Mar 12, 2025	1.22	1.34	1.13	1.26	1.26	-	242,233