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
10th Jul 2026 (Fri) 0.3498 0.385 0.3379 0.3701 3,713,590
9th Jul 2026 (Thu) 0.3352 0.3399 0.2901 0.333 415,986
8th Jul 2026 (Wed) 0.3337 0.3337 0.3122 0.3314 17,399
7th Jul 2026 (Tue) 0.3429 0.3455 0.3406 0.3455 1,363
6th Jul 2026 (Mon) 0.3599 0.36 0.3357 0.3454 42,101
3rd Jul 2026 (Fri) 0.36 0.36 0.344 0.344 0
2nd Jul 2026 (Thu) 0.36 0.3726 0.335 0.344 35,210
1st Jul 2026 (Wed) 0.3597 0.373 0.3532 0.3563 13,901
30th Jun 2026 (Tue) 0.3599 0.365 0.3512 0.35 7,228
29th Jun 2026 (Mon) 0.3545 0.3599 0.35 0.357 3,306
26th Jun 2026 (Fri) 0.366 0.37 0.3595 0.3602 28,824
25th Jun 2026 (Thu) 0.375 0.375 0.3611 0.3654 15,294
24th Jun 2026 (Wed) 0.3722 0.376 0.366 0.3683 9,175
23rd Jun 2026 (Tue) 0.3816 0.40 0.375 0.3819 10,807
22nd Jun 2026 (Mon) 0.3953 0.40 0.3701 0.3819 15,641
19th Jun 2026 (Fri) 0.4063 0.4268 0.399 0.3818 29,105
18th Jun 2026 (Thu) 0.4063 0.4268 0.399 0.3818 29,105
17th Jun 2026 (Wed) 0.3799 0.4048 0.3799 0.3878 16,285
16th Jun 2026 (Tue) 0.37 0.386 0.37 0.382 7,573
15th Jun 2026 (Mon) 0.378 0.3821 0.35 0.3603 44,989
12th Jun 2026 (Fri) 0.3753 0.389 0.36 0.3779 18,139
11th Jun 2026 (Thu) 0.3601 0.3736 0.35 0.3755 6,765
10th Jun 2026 (Wed) 0.3651 0.369 0.353 0.3528 6,896
9th Jun 2026 (Tue) 0.3505 0.4176 0.3505 0.366 99,488
8th Jun 2026 (Mon) 0.355 0.3636 0.3401 0.352 11,045
5th Jun 2026 (Fri) 0.3775 0.3775 0.36 0.36 9,631
4th Jun 2026 (Thu) 0.37 0.38 0.3682 0.38 10,055
3rd Jun 2026 (Wed) 0.3821 0.3821 0.3607 0.3799 16,216
2nd Jun 2026 (Tue) 0.40 0.40 0.3779 0.3909 13,151
1st Jun 2026 (Mon) 0.4112 0.4112 0.38 0.3963 22,214
29th May 2026 (Fri) 0.4118 0.4225 0.4118 0.413 4,248
28th May 2026 (Thu) 0.39 0.4233 0.39 0.4189 48,256
27th May 2026 (Wed) 0.4099 0.4099 0.3955 0.391 12,159
26th May 2026 (Tue) 0.3965 0.4049 0.396 0.40 12,134
25th May 2026 (Mon) 0.405 0.415 0.392 0.402 10,525
22nd May 2026 (Fri) 0.405 0.415 0.392 0.402 10,525
21st May 2026 (Thu) 0.386 0.4035 0.3846 0.40 7,222
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
FTSE 100 Latest
Value10,497.29
Change24.84