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
28th Sep 2026 (Mon) 0.2725 0.2725 0.2623 0.2697 11,884
25th Sep 2026 (Fri) 0.2843 0.2848 0.27 0.2774 7,331
24th Sep 2026 (Thu) 0.2804 0.2899 0.28 0.287 35,661
23rd Sep 2026 (Wed) 0.2833 0.2882 0.2775 0.2897 20,064
22nd Sep 2026 (Tue) 0.3275 0.3453 0.2808 0.2851 415,670
21st Sep 2026 (Mon) 0.3108 0.3196 0.299 0.3047 14,503
18th Sep 2026 (Fri) 0.316 0.3208 0.3132 0.3135 20,312
17th Sep 2026 (Thu) 0.32 0.3225 0.312 0.3132 25,874
16th Sep 2026 (Wed) 0.33 0.3303 0.329 0.331 1,885
15th Sep 2026 (Tue) 0.3381 0.3381 0.3315 0.3315 7,028
14th Sep 2026 (Mon) 0.35 0.35 0.3364 0.3389 20,982
11th Sep 2026 (Fri) 0.369 0.369 0.3416 0.3479 25,022
10th Sep 2026 (Thu) 0.3515 0.37 0.3501 0.3575 11,630
9th Sep 2026 (Wed) 0.3437 0.3823 0.3437 0.3671 529,198
8th Sep 2026 (Tue) 0.372 0.372 0.3564 0.3637 8,683
7th Sep 2026 (Mon) 0.3696 0.3721 0.3654 0.373 2,329
4th Sep 2026 (Fri) 0.3696 0.3721 0.3654 0.373 2,329
3rd Sep 2026 (Thu) 0.37 0.3709 0.3601 0.3698 4,736
2nd Sep 2026 (Wed) 0.3656 0.375 0.3656 0.37 2,044
1st Sep 2026 (Tue) 0.3751 0.3756 0.3536 0.367 22,444
31st Aug 2026 (Mon) 0.391 0.391 0.3773 0.3885 5,978
28th Aug 2026 (Fri) 0.3836 0.399 0.381 0.394 26,009
27th Aug 2026 (Thu) 0.38 0.3944 0.378 0.38 21,085
26th Aug 2026 (Wed) 0.4099 0.4099 0.3841 0.3841 19,527
25th Aug 2026 (Tue) 0.4288 0.44 0.41 0.4132 8,423
24th Aug 2026 (Mon) 0.44 0.4501 0.4222 0.4326 64,507
21st Aug 2026 (Fri) 0.474 0.4757 0.443 0.4497 15,467
20th Aug 2026 (Thu) 0.469 0.48 0.4644 0.4718 81,043
19th Aug 2026 (Wed) 0.4448 0.48 0.431 0.4741 34,020
18th Aug 2026 (Tue) 0.463 0.48 0.441 0.4569 83,098
17th Aug 2026 (Mon) 0.457 0.4751 0.4406 0.4692 95,249
14th Aug 2026 (Fri) 0.4285 0.465 0.4196 0.459 1,492,872
13th Aug 2026 (Thu) 0.4282 0.467 0.4213 0.465 134,932
12th Aug 2026 (Wed) 0.4102 0.456 0.3644 0.45 1,697,552
11th Aug 2026 (Tue) 0.4142 0.4142 0.4001 0.4091 7,596
10th Aug 2026 (Mon) 0.387 0.4158 0.387 0.4145 24,463
7th Aug 2026 (Fri) 0.3737 0.3846 0.368 0.3801 4,251
6th Aug 2026 (Thu) 0.3767 0.3886 0.3688 0.3727 9,134
5th Aug 2026 (Wed) 0.3761 0.39 0.3761 0.389 9,704
4th Aug 2026 (Tue) 0.3814 0.3878 0.3792 0.376 15,041
3rd Aug 2026 (Mon) 0.38 0.389 0.375 0.387 4,434
31st Jul 2026 (Fri) 0.38 0.389 0.3716 0.3807 7,970
30th Jul 2026 (Thu) 0.3699 0.3875 0.3664 0.3818 10,658
29th Jul 2026 (Wed) 0.3686 0.3773 0.36 0.3657 6,304
FTSE 100 Latest
Value10,684.88
Change-10.37