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
20th May 2026 (Wed) 0.3918 0.3919 0.38 0.3924 19,208
19th May 2026 (Tue) 0.4059 0.4059 0.39 0.39 33,881
18th May 2026 (Mon) 0.402 0.402 0.3826 0.3936 17,487
15th May 2026 (Fri) 0.411 0.4299 0.411 0.403 28,279
14th May 2026 (Thu) 0.4165 0.44 0.402 0.411 11,951
13th May 2026 (Wed) 0.4026 0.4144 0.4026 0.409 4,218
12th May 2026 (Tue) 0.4145 0.4145 0.3974 0.3979 10,441
11th May 2026 (Mon) 0.411 0.411 0.39 0.4038 15,108
8th May 2026 (Fri) 0.42 0.42 0.40 0.40 18,908
7th May 2026 (Thu) 0.3982 0.47 0.395 0.4249 175,662
6th May 2026 (Wed) 0.4001 0.41 0.3901 0.3911 17,478
5th May 2026 (Tue) 0.3901 0.4049 0.39 0.3906 13,631
4th May 2026 (Mon) 0.40 0.407 0.3979 0.391 15,759
1st May 2026 (Fri) 0.3999 0.4043 0.3999 0.4012 11,338
30th Apr 2026 (Thu) 0.38 0.40 0.38 0.391 19,443
29th Apr 2026 (Wed) 0.38 0.38 0.368 0.3721 12,399
28th Apr 2026 (Tue) 0.391 0.3956 0.38 0.3829 11,518
27th Apr 2026 (Mon) 0.4035 0.4173 0.3801 0.3812 28,622
24th Apr 2026 (Fri) 0.4129 0.4201 0.4084 0.4102 13,889
23rd Apr 2026 (Thu) 0.43 0.44 0.4142 0.418 1,718
22nd Apr 2026 (Wed) 0.4077 0.4249 0.4077 0.4142 12,993
21st Apr 2026 (Tue) 0.4142 0.4353 0.40 0.4011 19,269
20th Apr 2026 (Mon) 0.40 0.4249 0.3977 0.4176 29,538
17th Apr 2026 (Fri) 0.3918 0.4008 0.3751 0.395 18,526
16th Apr 2026 (Thu) 0.3902 0.3976 0.3713 0.39 12,015
15th Apr 2026 (Wed) 0.353 0.404 0.344 0.3932 169,695
14th Apr 2026 (Tue) 0.36 0.37 0.337 0.337 50,414
13th Apr 2026 (Mon) 0.3331 0.351 0.3331 0.343 17,758
10th Apr 2026 (Fri) 0.3455 0.365 0.3349 0.333 33,821
9th Apr 2026 (Thu) 0.3448 0.35 0.3311 0.341 12,932
8th Apr 2026 (Wed) 0.3142 0.3387 0.305 0.35 35,404
7th Apr 2026 (Tue) 0.33 0.3499 0.316 0.323 11,875
6th Apr 2026 (Mon) 0.2941 0.3369 0.2941 0.3267 38,359
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
FTSE 100 Latest
Value10,443.47
Change11.13