Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.42	0.43	0.40	0.42	-	-0.21%	40,151
May 28, 2026	0.38	0.42	0.38	0.42	0.42	7.14%	281,246
May 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.25%	155,833
May 26, 2026	0.40	0.41	0.39	0.40	0.40	-0.50%	161,585
May 22, 2026	0.41	0.42	0.39	0.40	0.40	0.50%	294,491
May 21, 2026	0.38	0.41	0.38	0.40	0.40	1.94%	144,206
May 20, 2026	0.40	0.40	0.38	0.39	0.39	0.62%	390,159
May 19, 2026	0.40	0.41	0.39	0.39	0.39	-0.91%	272,892
May 18, 2026	0.41	0.41	0.38	0.39	0.39	-2.33%	287,997
May 15, 2026	0.41	0.44	0.40	0.40	0.40	-1.95%	322,305
May 14, 2026	0.41	0.45	0.40	0.41	0.41	0.49%	304,658
May 13, 2026	0.39	0.42	0.39	0.41	0.41	2.79%	163,817
May 12, 2026	0.41	0.42	0.40	0.40	0.40	-1.46%	224,681
May 11, 2026	0.39	0.42	0.39	0.40	0.40	0.95%	322,927
May 8, 2026	0.41	0.42	0.40	0.40	0.40	-5.86%	435,534
May 7, 2026	0.41	0.47	0.40	0.42	0.42	8.64%	2,103,797
May 6, 2026	0.40	0.42	0.39	0.39	0.39	0.13%	515,860
May 5, 2026	0.40	0.41	0.38	0.39	0.39	-0.10%	140,369
May 4, 2026	0.40	0.42	0.39	0.39	0.39	-2.54%	222,012
May 1, 2026	0.39	0.41	0.39	0.40	0.40	2.61%	184,903
Apr 30, 2026	0.38	0.41	0.38	0.39	0.39	5.08%	176,916
Apr 29, 2026	0.38	0.40	0.37	0.37	0.37	-2.82%	133,130
Apr 28, 2026	0.38	0.40	0.38	0.38	0.38	0.45%	247,467
Apr 27, 2026	0.40	0.43	0.38	0.38	0.38	-7.07%	540,681
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.87%	326,403
Apr 23, 2026	0.42	0.44	0.41	0.42	0.42	0.92%	296,931
Apr 22, 2026	0.41	0.43	0.41	0.41	0.41	3.27%	298,878
Apr 21, 2026	0.41	0.44	0.40	0.40	0.40	-3.95%	433,685
Apr 20, 2026	0.38	0.43	0.37	0.42	0.42	5.72%	518,244
Apr 17, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	365,365
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	-0.81%	387,008
Apr 15, 2026	0.34	0.40	0.34	0.39	0.39	16.68%	2,309,663
Apr 14, 2026	0.35	0.37	0.34	0.34	0.34	-1.75%	273,252
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	3.00%	269,873
Apr 10, 2026	0.34	0.37	0.33	0.33	0.33	-2.35%	438,000
Apr 9, 2026	0.34	0.36	0.33	0.34	0.34	-2.57%	177,415
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	8.36%	502,440
Apr 7, 2026	0.32	0.35	0.32	0.32	0.32	-1.13%	480,293
Apr 6, 2026	0.31	0.34	0.29	0.33	0.33	10.26%	604,653
Apr 2, 2026	0.26	0.32	0.26	0.30	0.30	1.13%	738,775
Apr 1, 2026	0.29	0.31	0.26	0.29	0.29	2.81%	1,081,117
Mar 31, 2026	0.25	0.29	0.25	0.29	0.29	18.31%	1,517,059
Mar 30, 2026	0.41	0.41	0.24	0.24	0.24	-42.23%	5,240,083
Mar 27, 2026	0.46	0.46	0.40	0.42	0.42	-7.85%	530,726
Mar 26, 2026	0.46	0.47	0.43	0.45	0.45	-1.33%	298,148
Mar 25, 2026	0.46	0.47	0.44	0.46	0.46	-0.33%	305,109
Mar 24, 2026	0.48	0.49	0.45	0.46	0.46	-5.08%	429,303
Mar 23, 2026	0.46	0.48	0.45	0.48	0.48	0.98%	330,882
Mar 20, 2026	0.46	0.48	0.44	0.48	0.48	4.99%	373,112
Mar 19, 2026	0.46	0.47	0.43	0.46	0.46	-5.73%	758,889