Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.37	0.38	0.36	0.38	0.38	2.15%	193,978
Jul 27, 2026	0.36	0.38	0.35	0.37	0.37	-0.60%	480,770
Jul 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.55%	295,005
Jul 23, 2026	0.39	0.41	0.38	0.39	0.39	-2.25%	167,827
Jul 22, 2026	0.39	0.41	0.38	0.40	0.40	2.93%	276,448
Jul 21, 2026	0.41	0.42	0.38	0.39	0.39	-6.59%	316,500
Jul 20, 2026	0.40	0.42	0.40	0.42	0.42	0.48%	418,366
Jul 17, 2026	0.39	0.42	0.39	0.41	0.41	0.05%	423,150
Jul 16, 2026	0.40	0.43	0.40	0.41	0.41	1.42%	589,929
Jul 15, 2026	0.35	0.42	0.35	0.41	0.41	4.88%	1,131,374
Jul 14, 2026	0.34	0.39	0.34	0.39	0.39	9.27%	1,593,611
Jul 13, 2026	0.34	0.36	0.32	0.36	0.36	-3.81%	2,552,152
Jul 10, 2026	0.35	0.39	0.34	0.37	0.37	11.14%	46,141,185
Jul 9, 2026	0.34	0.34	0.29	0.33	0.33	0.48%	7,860,697
Jul 8, 2026	0.35	0.35	0.31	0.33	0.33	-4.08%	219,516
Jul 7, 2026	0.36	0.36	0.34	0.35	0.35	0.03%	144,247
Jul 6, 2026	0.35	0.37	0.34	0.35	0.35	0.41%	160,480
Jul 2, 2026	0.36	0.37	0.33	0.34	0.34	-3.45%	275,538
Jul 1, 2026	0.35	0.38	0.35	0.36	0.36	1.80%	290,884
Jun 30, 2026	0.36	0.37	0.35	0.35	0.35	-1.96%	120,360
Jun 29, 2026	0.35	0.36	0.35	0.36	0.36	-0.89%	120,300
Jun 26, 2026	0.36	0.37	0.36	0.36	0.36	-1.42%	176,532
Jun 25, 2026	0.38	0.38	0.36	0.37	0.37	-0.79%	128,599
Jun 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.56%	194,913
Jun 23, 2026	0.37	0.40	0.37	0.38	0.38	-	173,282
Jun 22, 2026	0.40	0.41	0.37	0.38	0.38	0.03%	308,342
Jun 18, 2026	0.41	0.43	0.38	0.38	0.38	-1.55%	1,003,261
Jun 17, 2026	0.38	0.41	0.37	0.39	0.39	1.52%	377,451
Jun 16, 2026	0.36	0.39	0.35	0.38	0.38	6.02%	339,724
Jun 15, 2026	0.39	0.40	0.35	0.36	0.36	-4.66%	493,374
Jun 12, 2026	0.38	0.39	0.36	0.38	0.38	0.64%	336,317
Jun 11, 2026	0.36	0.38	0.34	0.38	0.38	6.43%	540,087
Jun 10, 2026	0.37	0.37	0.35	0.35	0.35	-3.61%	203,519
Jun 9, 2026	0.36	0.42	0.35	0.37	0.37	3.98%	2,385,957
Jun 8, 2026	0.37	0.37	0.31	0.35	0.35	-2.22%	273,397
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	188,350
Jun 4, 2026	0.38	0.38	0.36	0.38	0.38	0.03%	239,750
Jun 3, 2026	0.38	0.39	0.36	0.38	0.38	-2.81%	431,150
Jun 2, 2026	0.41	0.41	0.37	0.39	0.39	-1.36%	588,173
Jun 1, 2026	0.38	0.42	0.38	0.40	0.40	-4.04%	443,158
May 29, 2026	0.42	0.43	0.40	0.41	0.41	-1.41%	99,943
May 28, 2026	0.38	0.42	0.38	0.42	0.42	7.14%	287,972
May 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.25%	176,980
May 26, 2026	0.40	0.41	0.39	0.40	0.40	-0.50%	166,715
May 22, 2026	0.41	0.42	0.39	0.40	0.40	0.50%	296,159
May 21, 2026	0.38	0.41	0.38	0.40	0.40	1.94%	146,474
May 20, 2026	0.40	0.40	0.38	0.39	0.39	0.62%	396,209
May 19, 2026	0.40	0.41	0.39	0.39	0.39	-0.91%	295,471
May 18, 2026	0.41	0.41	0.38	0.39	0.39	-2.33%	320,196
May 15, 2026	0.41	0.44	0.40	0.40	0.40	-1.95%	322,305