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
3rd Apr 2026 (Fri) 0.2673 0.3152 0.2653 0.2963 43,006
2nd Apr 2026 (Thu) 0.2673 0.3152 0.2653 0.2963 43,006
1st Apr 2026 (Wed) 0.2701 0.3014 0.26 0.293 46,357
31st Mar 2026 (Tue) 0.25 0.285 0.25 0.285 91,284
30th Mar 2026 (Mon) 0.4007 0.4008 0.2383 0.2409 186,672
27th Mar 2026 (Fri) 0.4308 0.4308 0.405 0.417 31,629
26th Mar 2026 (Thu) 0.4649 0.4655 0.4354 0.4525 16,067
25th Mar 2026 (Wed) 0.469 0.469 0.4439 0.4586 19,236
24th Mar 2026 (Tue) 0.471 0.49 0.4551 0.4601 24,852
23rd Mar 2026 (Mon) 0.4602 0.477 0.445 0.4847 34,018
20th Mar 2026 (Fri) 0.4502 0.4543 0.4433 0.48 13,417
19th Mar 2026 (Thu) 0.456 0.4615 0.4342 0.4572 31,647
18th Mar 2026 (Wed) 0.45 0.4719 0.4464 0.485 23,387
17th Mar 2026 (Tue) 0.4395 0.4675 0.422 0.4771 44,486
16th Mar 2026 (Mon) 0.4742 0.4827 0.45 0.453 83,945
13th Mar 2026 (Fri) 0.5007 0.55 0.44 0.4674 243,278
12th Mar 2026 (Thu) 0.468 0.56 0.417 0.5105 785,761
11th Mar 2026 (Wed) 0.62 0.6435 0.4526 0.4641 12,659,737
10th Mar 2026 (Tue) 0.3917 0.3993 0.3887 0.3885 7,307
9th Mar 2026 (Mon) 0.40 0.40 0.382 0.3893 12,181
6th Mar 2026 (Fri) 0.4059 0.4087 0.396 0.3962 25,105
5th Mar 2026 (Thu) 0.416 0.4255 0.4003 0.402 21,334
4th Mar 2026 (Wed) 0.40 0.412 0.40 0.40 23,333
3rd Mar 2026 (Tue) 0.4125 0.4125 0.394 0.394 22,712
2nd Mar 2026 (Mon) 0.3963 0.4301 0.3963 0.4186 11,275
27th Feb 2026 (Fri) 0.4501 0.4501 0.4312 0.4301 28,769
26th Feb 2026 (Thu) 0.4507 0.4563 0.4417 0.4456 8,523
25th Feb 2026 (Wed) 0.40 0.425 0.40 0.425 0
24th Feb 2026 (Tue) 0.40 0.40 0.3844 0.3844 0
23rd Feb 2026 (Mon) 0.40 0.40 0.3744 0.372 28,935
20th Feb 2026 (Fri) 0.4105 0.4184 0.4005 0.4005 11,311
19th Feb 2026 (Thu) 0.40 0.4387 0.40 0.411 24,042
18th Feb 2026 (Wed) 0.3905 0.41 0.3905 0.4043 14,768
17th Feb 2026 (Tue) 0.4101 0.419 0.39 0.40 30,190
16th Feb 2026 (Mon) 0.4333 0.44 0.4216 0.433 24,237
13th Feb 2026 (Fri) 0.4333 0.44 0.4216 0.433 24,237
12th Feb 2026 (Thu) 0.45 0.4578 0.4292 0.4305 36,145
11th Feb 2026 (Wed) 0.4601 0.4627 0.4412 0.448 20,804
10th Feb 2026 (Tue) 0.461 0.4699 0.4533 0.464 26,819
9th Feb 2026 (Mon) 0.4687 0.4814 0.4637 0.4671 38,390
6th Feb 2026 (Fri) 0.4383 0.479 0.4312 0.4776 21,686
FTSE 100 Latest
Value10,436.29
Change71.50