Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.27	0.27	0.27	0.27	-	-1.77%	84,381
Sep 25, 2026	0.28	0.29	0.27	0.28	0.28	-3.34%	391,856
Sep 24, 2026	0.28	0.29	0.28	0.29	0.29	-0.93%	307,145
Sep 23, 2026	0.28	0.29	0.28	0.29	0.29	1.61%	999,320
Sep 22, 2026	0.32	0.35	0.28	0.29	0.29	-6.43%	15,641,286
Sep 21, 2026	0.31	0.32	0.30	0.30	0.30	-2.81%	407,632
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	0.10%	292,664
Sep 17, 2026	0.32	0.33	0.31	0.31	0.31	-5.38%	332,084
Sep 16, 2026	0.33	0.33	0.32	0.33	0.33	-0.15%	244,042
Sep 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.18%	116,317
Sep 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.59%	266,731
Sep 11, 2026	0.36	0.37	0.34	0.35	0.35	-2.69%	238,635
Sep 10, 2026	0.36	0.37	0.35	0.36	0.36	-2.62%	342,763
Sep 9, 2026	0.34	0.39	0.34	0.37	0.37	0.93%	8,784,729
Sep 8, 2026	0.38	0.38	0.36	0.36	0.36	-2.49%	210,411
Sep 4, 2026	0.38	0.38	0.36	0.37	0.37	0.87%	140,240
Sep 3, 2026	0.37	0.38	0.36	0.37	0.37	-0.05%	297,031
Sep 2, 2026	0.37	0.38	0.36	0.37	0.37	0.82%	119,801
Sep 1, 2026	0.39	0.39	0.35	0.37	0.37	-5.53%	377,334
Aug 31, 2026	0.39	0.39	0.38	0.39	0.39	-1.40%	142,992
Aug 28, 2026	0.40	0.40	0.38	0.39	0.39	3.68%	266,057
Aug 27, 2026	0.38	0.40	0.37	0.38	0.38	-1.07%	262,430
Aug 26, 2026	0.41	0.41	0.38	0.38	0.38	-7.04%	378,677
Aug 25, 2026	0.43	0.45	0.41	0.41	0.41	-4.48%	324,389
Aug 24, 2026	0.44	0.46	0.42	0.43	0.43	-3.80%	353,384
Aug 21, 2026	0.48	0.48	0.44	0.45	0.45	-4.68%	206,656
Aug 20, 2026	0.46	0.48	0.46	0.47	0.47	-0.49%	362,348
Aug 19, 2026	0.46	0.48	0.43	0.47	0.47	3.76%	661,737
Aug 18, 2026	0.46	0.48	0.44	0.46	0.46	-2.62%	549,225
Aug 17, 2026	0.45	0.48	0.44	0.47	0.47	2.22%	868,453
Aug 14, 2026	0.45	0.47	0.41	0.46	0.46	-1.29%	29,605,307
Aug 13, 2026	0.42	0.47	0.41	0.47	0.47	3.33%	1,174,309
Aug 12, 2026	0.42	0.47	0.36	0.45	0.45	10.00%	33,063,071
Aug 11, 2026	0.42	0.42	0.40	0.41	0.41	-1.30%	211,301
Aug 10, 2026	0.38	0.42	0.38	0.41	0.41	9.05%	606,378
Aug 7, 2026	0.37	0.39	0.37	0.38	0.38	1.99%	108,330
Aug 6, 2026	0.37	0.39	0.37	0.37	0.37	-4.19%	260,106
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	3.46%	215,127
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	-2.84%	284,075
Aug 3, 2026	0.38	0.39	0.37	0.39	0.39	1.65%	177,853
Jul 31, 2026	0.39	0.39	0.37	0.38	0.38	-0.29%	124,601
Jul 30, 2026	0.37	0.39	0.36	0.38	0.38	4.40%	288,408
Jul 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.48%	194,520
Jul 28, 2026	0.37	0.38	0.36	0.38	0.38	2.15%	194,122
Jul 27, 2026	0.36	0.38	0.35	0.37	0.37	-0.60%	481,318
Jul 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.55%	300,843
Jul 23, 2026	0.39	0.41	0.38	0.39	0.39	-2.25%	184,395
Jul 22, 2026	0.39	0.41	0.38	0.40	0.40	2.93%	279,533
Jul 21, 2026	0.41	0.42	0.38	0.39	0.39	-6.59%	329,490
Jul 20, 2026	0.40	0.42	0.40	0.42	0.42	0.48%	420,501