Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.69	0.75	0.67	0.73	-	-2.29%	2,609,355
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%	15,492,179
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%	762,792,553
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
Oct 13, 2025	0.70	0.73	0.67	0.72	0.72	2.71%	133,516
Oct 10, 2025	0.75	0.76	0.68	0.70	0.70	-8.22%	314,786
Oct 9, 2025	0.79	0.79	0.76	0.76	0.76	-3.02%	155,307
Oct 8, 2025	0.78	0.81	0.75	0.79	0.79	1.10%	288,059
Oct 7, 2025	0.82	0.84	0.75	0.78	0.78	-7.54%	387,150
Oct 6, 2025	0.86	0.87	0.82	0.84	0.84	-2.72%	245,077
Oct 3, 2025	0.84	0.88	0.84	0.87	0.87	-	98,656
Oct 2, 2025	0.88	0.89	0.84	0.87	0.87	-0.86%	90,195
Oct 1, 2025	0.85	0.87	0.83	0.87	0.87	2.85%	400,674
Sep 30, 2025	0.82	0.86	0.82	0.85	0.85	1.30%	44,945
Sep 29, 2025	0.84	0.84	0.81	0.84	0.84	-0.84%	140,106
Sep 26, 2025	0.85	0.86	0.82	0.85	0.85	1.60%	93,380
Sep 25, 2025	0.85	0.87	0.82	0.83	0.83	-3.01%	142,700
Sep 24, 2025	0.89	0.90	0.85	0.86	0.86	-0.21%	86,253
Sep 23, 2025	0.86	0.90	0.86	0.86	0.86	-0.49%	178,105
Sep 22, 2025	0.89	0.91	0.84	0.86	0.86	-3.23%	247,237
Sep 19, 2025	0.92	0.93	0.88	0.89	0.89	0.45%	285,648
Sep 18, 2025	0.86	0.91	0.86	0.89	0.89	3.35%	257,033
Sep 17, 2025	0.91	0.94	0.86	0.86	0.86	-10.40%	648,952
Sep 16, 2025	1.10	1.16	0.93	0.96	0.96	-2.32%	4,553,346
Sep 15, 2025	0.95	1.06	0.86	0.98	0.98	4.18%	343,376
Sep 12, 2025	0.90	0.95	0.90	0.94	0.94	5.14%	161,608
Sep 11, 2025	0.90	0.91	0.86	0.90	0.90	0.82%	166,487
Sep 10, 2025	0.86	0.91	0.85	0.89	0.89	2.88%	79,721
Sep 9, 2025	0.86	0.88	0.83	0.87	0.87	-2.70%	126,298
Sep 8, 2025	0.88	0.93	0.83	0.89	0.89	0.33%	224,960
Sep 5, 2025	0.95	0.96	0.86	0.89	0.89	-4.64%	299,027
Sep 4, 2025	0.96	0.97	0.91	0.93	0.93	-4.17%	237,830
Sep 3, 2025	0.98	0.98	0.94	0.97	0.97	-0.76%	165,107
Sep 2, 2025	0.97	0.98	0.93	0.98	0.98	0.22%	247,179
Aug 29, 2025	1.02	1.02	0.97	0.98	0.98	-4.41%	117,918