Scienture Holdings, Inc. (SCNX)

NASDAQ: SCNX · Real-Time Price · USD

1.115

-0.075 (-6.30%)

At close: Jun 12, 2025, 4:00 PM

1.150

+0.035 (3.14%)

After-hours: Jun 12, 2025, 5:38 PM EDT

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	1.14	1.16	1.06	1.12	1.12	-6.30%	110,452
Jun 11, 2025	1.14	1.19	1.10	1.19	1.19	3.48%	202,143
Jun 10, 2025	1.10	1.17	1.10	1.15	1.15	4.55%	107,127
Jun 9, 2025	1.13	1.16	1.00	1.10	1.10	3.77%	181,695
Jun 6, 2025	1.03	1.08	1.00	1.06	1.06	1.92%	99,337
Jun 5, 2025	1.08	1.09	0.94	1.04	1.04	10.70%	192,565
Jun 4, 2025	0.85	0.95	0.81	0.94	0.94	11.45%	167,701
Jun 3, 2025	0.85	0.88	0.84	0.84	0.84	-4.20%	88,442
Jun 2, 2025	0.88	0.90	0.85	0.88	0.88	0.65%	110,998
May 30, 2025	0.88	0.91	0.87	0.87	0.87	-3.51%	41,775
May 29, 2025	0.94	0.94	0.88	0.91	0.91	-2.57%	43,077
May 28, 2025	0.89	0.93	0.85	0.93	0.93	4.49%	78,063
May 27, 2025	0.88	0.89	0.83	0.89	0.89	1.55%	34,408
May 23, 2025	0.89	0.89	0.85	0.88	0.88	-1.53%	62,368
May 22, 2025	0.86	0.90	0.82	0.89	0.89	-1.11%	117,789
May 21, 2025	0.90	0.94	0.87	0.90	0.90	-2.29%	76,356
May 20, 2025	0.94	0.96	0.89	0.92	0.92	-2.94%	70,270
May 19, 2025	0.90	0.98	0.83	0.95	0.95	6.51%	445,740
May 16, 2025	0.93	0.93	0.88	0.89	0.89	-0.99%	61,726
May 15, 2025	0.88	0.90	0.86	0.90	0.90	-1.00%	19,645
May 14, 2025	0.88	0.94	0.87	0.91	0.91	1.56%	52,220
May 13, 2025	0.93	0.93	0.88	0.90	0.90	-4.78%	46,625
May 12, 2025	0.93	0.94	0.89	0.94	0.94	2.16%	62,794
May 9, 2025	0.90	0.94	0.88	0.92	0.92	-1.60%	70,297
May 8, 2025	0.95	0.95	0.90	0.94	0.94	3.88%	28,007
May 7, 2025	0.91	0.93	0.89	0.90	0.90	-1.09%	23,890
May 6, 2025	0.86	0.94	0.86	0.91	0.91	-3.18%	74,459
May 5, 2025	0.92	0.96	0.91	0.94	0.94	-1.17%	36,224
May 2, 2025	0.93	0.96	0.89	0.95	0.95	-0.94%	74,891
May 1, 2025	0.90	0.97	0.89	0.96	0.96	3.23%	91,962
Apr 30, 2025	0.95	0.96	0.84	0.93	0.93	-1.52%	100,587
Apr 29, 2025	0.94	1.01	0.92	0.94	0.94	-6.50%	70,024
Apr 28, 2025	1.03	1.03	0.94	1.01	1.01	2.02%	45,904
Apr 25, 2025	0.94	1.00	0.94	0.99	0.99	4.22%	66,455
Apr 24, 2025	0.90	0.96	0.86	0.95	0.95	8.19%	114,444
Apr 23, 2025	0.85	0.90	0.82	0.88	0.88	2.37%	74,287
Apr 22, 2025	0.84	0.89	0.80	0.86	0.86	2.23%	74,379
Apr 21, 2025	0.86	0.90	0.82	0.84	0.84	-3.31%	93,491
Apr 17, 2025	0.88	0.88	0.83	0.87	0.87	-3.93%	32,236
Apr 16, 2025	0.88	0.94	0.84	0.90	0.90	-3.61%	86,793
Apr 15, 2025	0.88	0.98	0.87	0.94	0.94	6.48%	151,624
Apr 14, 2025	0.78	0.89	0.78	0.88	0.88	12.56%	232,449
Apr 11, 2025	0.80	0.83	0.70	0.78	0.78	-4.31%	159,877
Apr 10, 2025	0.89	0.89	0.77	0.82	0.82	-3.87%	181,835
Apr 9, 2025	0.84	0.85	0.69	0.85	0.85	-0.53%	274,142
Apr 8, 2025	0.94	0.98	0.83	0.85	0.85	-8.17%	188,449
Apr 7, 2025	0.92	0.98	0.87	0.93	0.93	-3.34%	182,270
Apr 4, 2025	1.01	1.03	0.96	0.96	0.96	-7.45%	418,084
Apr 3, 2025	1.20	1.22	1.01	1.04	1.04	-16.13%	507,272
Apr 2, 2025	1.30	1.35	1.20	1.24	1.24	-7.46%	416,466