5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-30.60%
3 MONTH PERFORMANCE
-75.97%
6 MONTH PERFORMANCE
-87.10%
YEAR-TO-DATE PERFORMANCE
-84.63%
Scienture Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.95 | $0.93 (-1.59%) | $0.96 | $0.84 | 98,090 | $8.14 M |
| 04/29/2025 | $0.94 | $0.94 (0.47%) | $1.01 | $0.92 | 70,024 | $8.26 M |
| 04/28/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.94 | 45,904 | $8.84 M |
| 04/25/2025 | $0.94 | $0.99 (5.32%) | $1.00 | $0.94 | 66,455 | $3.34 M |
| 04/24/2025 | $0.90 | $0.95 (5.54%) | $0.96 | $0.86 | 114,444 | $3.21 M |
| 04/23/2025 | $0.85 | $0.88 (3.66%) | $0.90 | $0.82 | 74,300 | $2.96 M |
| 04/22/2025 | $0.84 | $0.86 (1.58%) | $0.89 | $0.80 | 74,400 | $2.90 M |
| 04/21/2025 | $0.86 | $0.84 (-2.4%) | $0.90 | $0.82 | 93,500 | $2.83 M |
| 04/17/2025 | $0.88 | $0.87 (-0.95%) | $0.88 | $0.83 | 32,236 | $2.93 M |
| 04/16/2025 | $0.88 | $0.90 (2.64%) | $0.94 | $0.84 | 86,800 | $3.05 M |
| 04/15/2025 | $0.88 | $0.94 (6.48%) | $0.98 | $0.87 | 151,624 | $3.16 M |
| 04/14/2025 | $0.78 | $0.88 (12.53%) | $0.89 | $0.78 | 232,449 | $2.97 M |
| 04/11/2025 | $0.80 | $0.78 (-2.4%) | $0.83 | $0.70 | 159,900 | $2.64 M |
| 04/10/2025 | $0.89 | $0.82 (-8.2%) | $0.89 | $0.77 | 181,835 | $1.94 M |
| 04/09/2025 | $0.84 | $0.85 (1.78%) | $0.85 | $0.69 | 274,142 | $2.02 M |
| 04/08/2025 | $0.94 | $0.85 (-9.11%) | $0.98 | $0.83 | 188,449 | $2.03 M |
| 04/07/2025 | $0.92 | $0.93 (1.49%) | $0.98 | $0.87 | 182,300 | $2.21 M |
| 04/04/2025 | $1.01 | $0.96 (-4.7%) | $1.03 | $0.96 | 418,100 | $2.28 M |
| 04/03/2025 | $1.20 | $1.04 (-13.33%) | $1.22 | $1.01 | 507,300 | $2.47 M |
| 04/02/2025 | $1.30 | $1.24 (-4.62%) | $1.35 | $1.20 | 416,500 | $2.94 M |
| 04/01/2025 | $1.43 | $1.34 (-6.29%) | $1.48 | $1.30 | 281,600 | $3.18 M |
| 03/31/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.32 | 232,600 | $3.42 M |
| 03/28/2025 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.17 | 1.06 M | $3.68 M |
| 03/27/2025 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.61 | 358,800 | $3.92 M |
| 03/26/2025 | $1.81 | $1.71 (-5.52%) | $1.88 | $1.65 | 701,000 | $4.06 M |
| 03/25/2025 | $1.99 | $1.77 (-11.06%) | $2.00 | $1.76 | 863,234 | $4.20 M |
| 03/24/2025 | $1.93 | $1.91 (-1.04%) | $2.06 | $1.85 | 1.04 M | $4.53 M |
| 03/21/2025 | $1.75 | $2.01 (14.86%) | $2.16 | $1.62 | 2.60 M | $4.77 M |
| 03/20/2025 | $1.76 | $1.69 (-3.98%) | $1.90 | $1.53 | 1.87 M | $4.01 M |
| 03/19/2025 | $1.87 | $1.90 (1.6%) | $2.07 | $1.69 | 18.35 M | $4.51 M |
| 03/18/2025 | $3.03 | $1.59 (-47.52%) | $3.17 | $1.53 | 62.79 M | $3.77 M |
| 03/17/2025 | $1.68 | $2.48 (47.62%) | $2.60 | $1.51 | 26.79 M | $5.89 M |
| 03/14/2025 | $1.30 | $1.49 (14.62%) | $1.58 | $1.20 | 580,600 | $3.54 M |
| 03/13/2025 | $1.27 | $1.24 (-2.36%) | $1.35 | $1.00 | 4.02 M | $2.94 M |
| 03/12/2025 | $1.22 | $1.26 (3.28%) | $1.34 | $1.13 | 242,233 | $2.99 M |
| 03/11/2025 | $1.29 | $1.26 (-2.33%) | $1.39 | $1.21 | 210,831 | $2.99 M |
| 03/10/2025 | $1.50 | $1.41 (-6%) | $1.54 | $1.35 | 399,347 | $3.35 M |
| 03/07/2025 | $2.09 | $1.58 (-24.4%) | $2.15 | $1.51 | 1.59 M | $3.75 M |
| 03/06/2025 | $3.25 | $2.41 (-25.85%) | $3.61 | $2.26 | 49.21 M | $5.72 M |
| 03/05/2025 | $2.29 | $2.20 (-3.93%) | $2.42 | $2.20 | 4,905 | $5.22 M |
| 03/04/2025 | $2.45 | $2.12 (-13.47%) | $2.45 | $2.01 | 7,306 | $5.03 M |
| 03/03/2025 | $2.78 | $2.48 (-10.79%) | $2.78 | $2.43 | 3,300 | $5.89 M |
| 02/28/2025 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.25 | 3,838 | $6.29 M |
| 02/27/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 0 | $6.27 M |
| 02/26/2025 | $2.68 | $2.64 (-1.49%) | $2.77 | $2.46 | 4,000 | $6.27 M |
| 02/25/2025 | $2.50 | $2.58 (3.2%) | $2.64 | $2.50 | 5,033 | $6.12 M |
| 02/24/2025 | $2.91 | $2.65 (-8.93%) | $2.93 | $2.65 | 4,900 | $6.29 M |
| 02/21/2025 | $2.66 | $2.80 (5.26%) | $2.80 | $2.66 | 1,400 | $6.65 M |
| 02/20/2025 | $2.94 | $2.73 (-7.14%) | $2.99 | $2.61 | 18,023 | $6.48 M |
| 02/19/2025 | $3.27 | $2.85 (-12.84%) | $3.27 | $2.81 | 25,318 | $6.77 M |
| 02/18/2025 | $3.10 | $3.03 (-2.26%) | $3.15 | $3.03 | 3,300 | $7.19 M |
| 02/14/2025 | $3.27 | $3.15 (-3.67%) | $3.27 | $3.10 | 3,374 | $7.48 M |
| 02/13/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 934 | $7.53 M |
| 02/12/2025 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.01 | 4,000 | $7.15 M |
| 02/11/2025 | $3.15 | $3.25 (3.17%) | $3.70 | $3.10 | 51,519 | $7.72 M |
| 02/10/2025 | $3.34 | $3.27 (-2.1%) | $3.44 | $3.13 | 7,100 | $7.76 M |
| 02/07/2025 | $3.07 | $3.45 (12.38%) | $3.65 | $3.07 | 6,100 | $8.19 M |
| 02/06/2025 | $3.57 | $3.30 (-7.56%) | $3.61 | $3.20 | 18,110 | $7.83 M |
| 02/05/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1,733 | $8.55 M |
| 02/04/2025 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.55 | 5,200 | $8.43 M |
| 02/03/2025 | $3.81 | $3.90 (2.36%) | $3.90 | $3.80 | 7,300 | $9.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
