5 DAY PERFORMANCE
-12.06%
1 MONTH PERFORMANCE
-36.61%
3 MONTH PERFORMANCE
-63.26%
YEAR-TO-DATE PERFORMANCE
-54.21%
Scienture Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $2.66 | $2.80 (5.26%) | $2.80 | $2.66 | 1,365 | $25.17 M |
| 02/20/2025 | $2.94 | $2.73 (-7.14%) | $2.99 | $2.61 | 18,023 | $24.54 M |
| 02/19/2025 | $3.27 | $2.85 (-12.84%) | $3.27 | $2.81 | 25,318 | $25.62 M |
| 02/18/2025 | $3.10 | $3.03 (-2.26%) | $3.15 | $3.03 | 3,300 | $27.24 M |
| 02/14/2025 | $3.27 | $3.15 (-3.67%) | $3.27 | $3.10 | 3,374 | $28.32 M |
| 02/13/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 934 | $28.50 M |
| 02/12/2025 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.01 | 4,000 | $27.06 M |
| 02/11/2025 | $3.15 | $3.25 (3.17%) | $3.70 | $3.10 | 51,519 | $29.22 M |
| 02/10/2025 | $3.34 | $3.27 (-2.1%) | $3.44 | $3.13 | 7,100 | $29.40 M |
| 02/07/2025 | $3.07 | $3.45 (12.38%) | $3.65 | $3.07 | 6,100 | $31.02 M |
| 02/06/2025 | $3.57 | $3.30 (-7.56%) | $3.61 | $3.20 | 18,110 | $29.67 M |
| 02/05/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1,733 | $32.37 M |
| 02/04/2025 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.55 | 5,200 | $31.92 M |
| 02/03/2025 | $3.81 | $3.90 (2.36%) | $3.90 | $3.80 | 7,300 | $35.06 M |
| 01/31/2025 | $3.84 | $3.87 (0.78%) | $3.87 | $3.60 | 9,528 | $34.79 M |
| 01/30/2025 | $3.70 | $3.90 (5.41%) | $4.01 | $3.48 | 8,900 | $34.13 M |
| 01/29/2025 | $3.76 | $3.87 (2.93%) | $4.10 | $3.50 | 19,731 | $33.86 M |
| 01/28/2025 | $4.13 | $3.72 (-9.93%) | $4.13 | $3.68 | 3,100 | $32.55 M |
| 01/27/2025 | $4.31 | $4.00 (-7.19%) | $4.40 | $4.00 | 9,300 | $35.00 M |
| 01/24/2025 | $4.10 | $4.36 (6.34%) | $4.36 | $4.10 | 2,800 | $38.15 M |
| 01/23/2025 | $4.10 | $4.20 (2.44%) | $4.46 | $4.03 | 43,408 | $36.75 M |
| 01/22/2025 | $4.37 | $4.37 (0%) | $4.37 | $4.24 | 1,300 | $38.24 M |
| 01/21/2025 | $4.28 | $4.50 (5.14%) | $4.50 | $4.10 | 9,027 | $39.38 M |
| 01/17/2025 | $4.75 | $4.63 (-2.53%) | $5.16 | $4.50 | 4,258 | $40.52 M |
| 01/16/2025 | $4.20 | $4.57 (8.81%) | $4.96 | $4.20 | 20,800 | $39.99 M |
| 01/15/2025 | $3.90 | $4.21 (7.95%) | $4.30 | $3.90 | 6,800 | $36.84 M |
| 01/14/2025 | $4.25 | $4.14 (-2.59%) | $4.48 | $3.94 | 20,000 | $36.23 M |
| 01/13/2025 | $4.82 | $4.65 (-3.53%) | $4.82 | $4.15 | 9,600 | $40.69 M |
| 01/10/2025 | $5.00 | $4.75 (-5%) | $5.04 | $4.41 | 9,000 | $41.57 M |
| 01/08/2025 | $5.24 | $5.07 (-3.24%) | $5.27 | $5.01 | 5,020 | $44.37 M |
| 01/07/2025 | $5.77 | $5.40 (-6.41%) | $5.98 | $5.34 | 9,025 | $47.25 M |
| 01/06/2025 | $6.40 | $5.81 (-9.22%) | $6.41 | $5.60 | 11,332 | $50.84 M |
| 01/03/2025 | $5.85 | $6.05 (3.42%) | $6.18 | $5.85 | 6,300 | $52.94 M |
| 01/02/2025 | $6.26 | $6.00 (-4.15%) | $6.39 | $6.00 | 3,821 | $52.50 M |
| 12/31/2024 | $6.41 | $6.05 (-5.62%) | $6.45 | $6.00 | 4,200 | $52.94 M |
| 12/30/2024 | $6.30 | $6.20 (-1.59%) | $6.56 | $6.06 | 16,700 | $54.25 M |
| 12/27/2024 | $6.70 | $6.20 (-7.46%) | $6.87 | $6.06 | 7,200 | $54.25 M |
| 12/26/2024 | $7.69 | $6.65 (-13.52%) | $7.69 | $6.45 | 10,705 | $58.19 M |
| 12/24/2024 | $7.40 | $7.49 (1.22%) | $7.49 | $7.40 | 1,800 | $65.54 M |
| 12/23/2024 | $7.71 | $7.57 (-1.82%) | $8.00 | $7.57 | 4,200 | $66.24 M |
| 12/20/2024 | $7.55 | $7.58 (0.4%) | $8.15 | $7.55 | 34,621 | $66.18 M |
| 12/19/2024 | $7.99 | $8.13 (1.75%) | $8.19 | $7.46 | 5,000 | $70.98 M |
| 12/18/2024 | $7.27 | $7.80 (7.29%) | $8.19 | $7.27 | 20,210 | $68.10 M |
| 12/17/2024 | $7.69 | $8.00 (4.03%) | $8.00 | $7.63 | 6,000 | $69.84 M |
| 12/16/2024 | $7.43 | $7.78 (4.71%) | $8.00 | $7.23 | 25,100 | $67.92 M |
| 12/13/2024 | $7.63 | $7.47 (-2.1%) | $8.13 | $7.39 | 9,322 | $65.22 M |
| 12/12/2024 | $8.05 | $7.82 (-2.86%) | $8.05 | $7.82 | 3,524 | $68.27 M |
| 12/11/2024 | $7.43 | $8.07 (8.61%) | $8.23 | $7.27 | 12,900 | $70.45 M |
| 12/10/2024 | $6.77 | $7.89 (16.54%) | $7.98 | $6.77 | 12,200 | $68.88 M |
| 12/09/2024 | $6.67 | $7.41 (11.09%) | $7.41 | $6.61 | 11,600 | $64.69 M |
| 12/06/2024 | $7.01 | $6.67 (-4.85%) | $7.34 | $6.59 | 12,300 | $58.23 M |
| 12/05/2024 | $7.22 | $7.29 (0.97%) | $7.86 | $7.18 | 10,530 | $63.64 M |
| 12/04/2024 | $7.41 | $7.43 (0.27%) | $7.99 | $7.35 | 9,319 | $63.73 M |
| 12/03/2024 | $7.41 | $7.40 (-0.13%) | $8.72 | $7.30 | 21,700 | $63.47 M |
| 12/02/2024 | $7.63 | $7.72 (1.18%) | $8.07 | $7.45 | 15,921 | $66.21 M |
| 11/29/2024 | $7.50 | $7.35 (-2%) | $7.60 | $7.34 | 2,023 | $63.04 M |
| 11/27/2024 | $7.46 | $7.81 (4.69%) | $7.82 | $7.46 | 8,819 | $66.98 M |
| 11/26/2024 | $7.57 | $7.23 (-4.49%) | $7.62 | $7.10 | 11,923 | $62.01 M |
| 11/25/2024 | $7.50 | $7.64 (1.87%) | $7.93 | $7.50 | 12,100 | $65.53 M |
| 11/22/2024 | $8.09 | $7.54 (-6.8%) | $8.41 | $7.53 | 30,912 | $64.67 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.
