-
5 DAY PERFORMANCE
-9.21% -
1 MONTH PERFORMANCE
+6.45%
Scienture Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.09 | $7.54 (-6.8%) | $8.41 | $7.53 | 30,912 | $64.67 M |
| 11/21/2024 | $8.37 | $8.10 (-3.23%) | $8.37 | $7.80 | 4,000 | $69.47 M |
| 11/20/2024 | $7.93 | $8.38 (5.67%) | $8.38 | $7.78 | 10,013 | $71.87 M |
| 11/19/2024 | $8.21 | $8.06 (-1.83%) | $8.31 | $7.90 | 9,700 | $69.13 M |
| 11/18/2024 | $8.40 | $8.36 (-0.48%) | $8.40 | $7.70 | 5,210 | $71.70 M |
| 11/15/2024 | $7.62 | $8.00 (4.99%) | $8.07 | $7.62 | 7,300 | $68.61 M |
| 11/14/2024 | $7.97 | $7.97 (0%) | $7.97 | $7.97 | 2,100 | $68.36 M |
| 11/13/2024 | $8.30 | $8.14 (-1.93%) | $8.30 | $7.99 | 6,323 | $69.82 M |
| 11/12/2024 | $7.81 | $8.39 (7.43%) | $8.39 | $7.81 | 6,400 | $71.96 M |
| 11/11/2024 | $7.94 | $8.11 (2.14%) | $8.45 | $7.90 | 9,000 | $69.56 M |
| 11/08/2024 | $8.17 | $7.94 (-2.82%) | $8.26 | $7.87 | 11,419 | $68.10 M |
| 11/07/2024 | $8.20 | $8.13 (-0.85%) | $8.44 | $8.06 | 5,700 | $69.73 M |
| 11/06/2024 | $7.71 | $8.06 (4.54%) | $8.35 | $7.71 | 10,146 | $69.13 M |
| 11/05/2024 | $8.00 | $7.83 (-2.12%) | $8.81 | $7.78 | 32,500 | $67.16 M |
| 11/04/2024 | $7.37 | $8.12 (10.18%) | $8.75 | $7.37 | 38,200 | $69.64 M |
| 11/01/2024 | $7.29 | $7.21 (-1.1%) | $8.27 | $7.20 | 12,018 | $61.84 M |
| 10/31/2024 | $8.49 | $7.35 (-13.43%) | $8.72 | $7.26 | 60,600 | $63.04 M |
| 10/30/2024 | $8.61 | $7.98 (-7.32%) | $8.97 | $7.89 | 15,000 | $13.97 M |
| 10/29/2024 | $8.35 | $9.02 (8.02%) | $9.55 | $8.15 | 38,544 | $15.79 M |
| 10/28/2024 | $7.22 | $8.20 (13.57%) | $8.41 | $7.22 | 36,029 | $14.35 M |
| 10/25/2024 | $7.25 | $7.40 (2.07%) | $7.40 | $7.10 | 40,500 | $63.47 M |
| 10/24/2024 | $7.19 | $7.35 (2.23%) | $7.35 | $7.12 | 6,613 | $63.04 M |
| 10/23/2024 | $7.08 | $7.13 (0.71%) | $7.19 | $7.03 | 8,000 | $61.15 M |
| 10/22/2024 | $6.60 | $7.19 (8.94%) | $7.19 | $6.50 | 14,309 | $61.67 M |
| 10/21/2024 | $6.63 | $6.70 (1.06%) | $6.95 | $6.58 | 6,800 | $57.46 M |
| 10/18/2024 | $7.00 | $6.74 (-3.71%) | $7.00 | $6.55 | 12,706 | $57.81 M |
| 10/17/2024 | $6.99 | $6.90 (-1.29%) | $6.99 | $6.87 | 5,700 | $59.18 M |
| 10/16/2024 | $7.03 | $7.00 (-0.43%) | $7.03 | $6.93 | 3,100 | $60.04 M |
| 10/15/2024 | $6.95 | $6.92 (-0.43%) | $6.97 | $6.92 | 3,153 | $59.35 M |
| 10/14/2024 | $7.08 | $7.09 (0.14%) | $7.24 | $7.03 | 8,300 | $60.81 M |
| 10/11/2024 | $7.42 | $7.24 (-2.43%) | $7.42 | $7.02 | 3,101 | $62.10 M |
| 10/10/2024 | $7.00 | $6.97 (-0.43%) | $7.03 | $6.95 | 4,514 | $59.78 M |
| 10/09/2024 | $7.25 | $7.12 (-1.79%) | $7.25 | $6.95 | 2,900 | $61.07 M |
| 10/08/2024 | $7.11 | $7.24 (1.83%) | $7.24 | $6.91 | 10,412 | $62.10 M |
| 10/07/2024 | $7.06 | $6.99 (-0.99%) | $7.14 | $6.99 | 6,500 | $59.95 M |
| 10/04/2024 | $7.29 | $7.03 (-3.57%) | $7.34 | $7.00 | 6,100 | $60.29 M |
| 10/03/2024 | $7.00 | $7.04 (0.57%) | $7.36 | $7.00 | 8,600 | $60.38 M |
| 10/02/2024 | $7.29 | $7.31 (0.27%) | $7.36 | $7.02 | 13,300 | $62.70 M |
| 10/01/2024 | $7.27 | $7.29 (0.28%) | $7.54 | $6.96 | 11,100 | $62.52 M |
| 09/30/2024 | $7.26 | $7.58 (4.41%) | $7.60 | $6.96 | 27,300 | $65.01 M |
| 09/27/2024 | $6.90 | $7.46 (8.12%) | $7.46 | $6.90 | 10,900 | $13.06 M |
| 09/26/2024 | $7.12 | $7.32 (2.81%) | $7.50 | $7.06 | 12,747 | $12.81 M |
| 09/25/2024 | $7.64 | $7.48 (-2.09%) | $7.64 | $7.13 | 8,929 | $13.09 M |
| 09/24/2024 | $7.15 | $7.54 (5.45%) | $7.54 | $7.15 | 7,405 | $13.20 M |
| 09/23/2024 | $7.59 | $7.38 (-2.77%) | $7.99 | $7.02 | 20,500 | $12.92 M |
| 09/20/2024 | $7.25 | $7.59 (4.69%) | $7.70 | $7.06 | 19,000 | $13.28 M |
| 09/19/2024 | $7.11 | $7.24 (1.83%) | $7.35 | $6.94 | 5,581 | |
| 09/18/2024 | $7.16 | $6.90 (-3.63%) | $7.35 | $6.86 | 18,244 | |
| 09/17/2024 | $7.26 | $7.07 (-2.62%) | $7.51 | $6.85 | 29,939 | |
| 09/16/2024 | $7.39 | $7.37 (-0.28%) | $7.39 | $6.87 | 12,600 | |
| 09/13/2024 | $6.90 | $7.33 (6.23%) | $7.43 | $6.90 | 20,300 | |
| 09/12/2024 | $7.16 | $6.80 (-5.03%) | $7.28 | $6.80 | 13,700 | |
| 09/11/2024 | $6.71 | $7.06 (5.22%) | $7.15 | $6.45 | 9,200 | |
| 09/10/2024 | $6.86 | $6.56 (-4.37%) | $6.86 | $6.52 | 3,600 | |
| 09/09/2024 | $6.74 | $6.44 (-4.52%) | $6.76 | $6.44 | 4,100 | |
| 09/06/2024 | $7.83 | $6.43 (-17.88%) | $8.00 | $6.43 | 23,900 | |
| 09/05/2024 | $7.42 | $7.06 (-4.85%) | $7.63 | $7.01 | 38,500 | |
| 09/04/2024 | $7.39 | $7.28 (-1.46%) | $7.50 | $7.25 | 9,200 | |
| 09/03/2024 | $7.47 | $7.57 (1.34%) | $7.70 | $7.21 | 15,000 | |
| 08/30/2024 | $7.69 | $7.90 (2.73%) | $8.00 | $7.56 | 6,300 | |
| 08/29/2024 | $7.72 | $7.69 (-0.39%) | $7.86 | $7.45 | 15,900 | |
| 08/28/2024 | $7.60 | $7.72 (1.58%) | $8.15 | $7.60 | 8,200 | |
| 08/27/2024 | $7.64 | $7.74 (1.24%) | $7.90 | $7.58 | 66,200 | |
| 08/26/2024 | $7.92 | $7.49 (-5.43%) | $8.31 | $7.38 | 16,600 |