Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scienture Holdi (SCNX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4383 0.479 0.4312 0.4776 21,686
5th Feb 2026 (Thu) 0.45 0.4524 0.428 0.43 62,315
4th Feb 2026 (Wed) 0.46 0.4636 0.435 0.4607 19,782
3rd Feb 2026 (Tue) 0.4807 0.5005 0.44 0.4568 125,879
2nd Feb 2026 (Mon) 0.4503 0.4543 0.43 0.4525 43,546
30th Jan 2026 (Fri) 0.476 0.476 0.453 0.4543 48,244
29th Jan 2026 (Thu) 0.484 0.4867 0.4799 0.4868 31,250
28th Jan 2026 (Wed) 0.50 0.50 0.4799 0.50 46,719
27th Jan 2026 (Tue) 0.48 0.5094 0.48 0.50 81,231
26th Jan 2026 (Mon) 0.4916 0.4928 0.4699 0.4807 115,236
23rd Jan 2026 (Fri) 0.5012 0.503 0.4915 0.51 31,618
22nd Jan 2026 (Thu) 0.51 0.5195 0.4972 0.51 46,171
21st Jan 2026 (Wed) 0.5021 0.507 0.4806 0.5099 83,749
20th Jan 2026 (Tue) 0.5151 0.5212 0.496 0.4962 85,783
19th Jan 2026 (Mon) 0.516 0.5334 0.5142 0.53 48,306
16th Jan 2026 (Fri) 0.516 0.5334 0.5142 0.53 48,306
15th Jan 2026 (Thu) 0.515 0.5394 0.50 0.5227 75,602
14th Jan 2026 (Wed) 0.5725 0.595 0.4917 0.5151 1,955,911
13th Jan 2026 (Tue) 0.5403 0.5403 0.525 0.5401 13,565
12th Jan 2026 (Mon) 0.5466 0.56 0.5348 0.5401 48,098
9th Jan 2026 (Fri) 0.5526 0.5808 0.547 0.5601 39,781
8th Jan 2026 (Thu) 0.5239 0.5636 0.5208 0.5527 74,246
7th Jan 2026 (Wed) 0.521 0.539 0.5137 0.5286 21,412
6th Jan 2026 (Tue) 0.5272 0.535 0.514 0.5251 55,855
5th Jan 2026 (Mon) 0.52 0.535 0.52 0.5242 32,764
2nd Jan 2026 (Fri) 0.5044 0.5354 0.5044 0.5206 28,155
1st Jan 2026 (Thu) 0.4964 0.5149 0.494 0.51 35,830
31st Dec 2025 (Wed) 0.4964 0.5149 0.494 0.51 35,830
30th Dec 2025 (Tue) 0.5035 0.51 0.49 0.4951 70,194
29th Dec 2025 (Mon) 0.503 0.5251 0.4924 0.5114 77,384
26th Dec 2025 (Fri) 0.5357 0.5357 0.5034 0.5031 75,795
25th Dec 2025 (Thu) 0.563 0.563 0.5304 0.5355 69,651
24th Dec 2025 (Wed) 0.563 0.563 0.5304 0.5355 69,651
23rd Dec 2025 (Tue) 0.5229 0.59 0.5229 0.5798 114,675
22nd Dec 2025 (Mon) 0.5859 0.59 0.5101 0.5214 130,541
19th Dec 2025 (Fri) 0.512 0.60 0.495 0.5705 175,173
18th Dec 2025 (Thu) 0.515 0.5431 0.50 0.4984 85,088
17th Dec 2025 (Wed) 0.5401 0.5459 0.5094 0.50 120,783
16th Dec 2025 (Tue) 0.5447 0.5728 0.5447 0.55 22,965
15th Dec 2025 (Mon) 0.58 0.58 0.54 0.55 231,511
12th Dec 2025 (Fri) 0.60 0.615 0.5812 0.6054 46,851
11th Dec 2025 (Thu) 0.609 0.64 0.60 0.6062 102,669
10th Dec 2025 (Wed) 0.737 0.7498 0.6174 0.6326 982,464
9th Dec 2025 (Tue) 0.60 0.659 0.60 0.6515 106,574
8th Dec 2025 (Mon) 0.63 0.6638 0.6132 0.6253 120,026
FTSE 100 Latest
Value10,369.75
Change60.53