Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
8.05
+0.25 (3.21%)
Dec 19, 2024, 11:08 AM EST - Market open
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 7.27 | 8.19 | 7.27 | 7.80 | 7.80 | -2.50% | 20,210 |
| Dec 17, 2024 | 7.69 | 8.00 | 7.63 | 8.00 | 8.00 | 2.83% | 5,989 |
| Dec 16, 2024 | 7.43 | 8.00 | 7.23 | 7.78 | 7.78 | 4.15% | 25,083 |
| Dec 13, 2024 | 7.63 | 8.13 | 7.39 | 7.47 | 7.47 | -4.48% | 9,322 |
| Dec 12, 2024 | 8.05 | 8.05 | 7.82 | 7.82 | 7.82 | -3.10% | 3,524 |
| Dec 11, 2024 | 7.43 | 8.23 | 7.28 | 8.07 | 8.07 | 2.28% | 12,861 |
| Dec 10, 2024 | 6.77 | 7.98 | 6.77 | 7.89 | 7.89 | 6.48% | 12,180 |
| Dec 9, 2024 | 6.67 | 7.41 | 6.61 | 7.41 | 7.41 | 11.09% | 11,600 |
| Dec 6, 2024 | 7.01 | 7.34 | 6.59 | 6.67 | 6.67 | -8.50% | 12,264 |
| Dec 5, 2024 | 7.22 | 7.87 | 7.18 | 7.29 | 7.29 | -1.88% | 10,530 |
| Dec 4, 2024 | 7.41 | 7.99 | 7.35 | 7.43 | 7.43 | 0.41% | 9,319 |
| Dec 3, 2024 | 7.41 | 8.72 | 7.30 | 7.40 | 7.40 | -4.08% | 21,681 |
| Dec 2, 2024 | 7.63 | 8.07 | 7.45 | 7.72 | 7.72 | 4.97% | 15,921 |
| Nov 29, 2024 | 7.50 | 7.60 | 7.34 | 7.35 | 7.35 | -5.89% | 2,023 |
| Nov 27, 2024 | 7.46 | 7.82 | 7.46 | 7.81 | 7.81 | 8.02% | 8,819 |
| Nov 26, 2024 | 7.57 | 7.62 | 7.10 | 7.23 | 7.23 | -5.37% | 11,923 |
| Nov 25, 2024 | 7.50 | 7.93 | 7.50 | 7.64 | 7.64 | 1.33% | 12,073 |
| Nov 22, 2024 | 8.09 | 8.41 | 7.53 | 7.54 | 7.54 | -6.91% | 30,912 |
| Nov 21, 2024 | 8.37 | 8.37 | 7.80 | 8.10 | 8.10 | -3.34% | 3,969 |
| Nov 20, 2024 | 7.93 | 8.38 | 7.78 | 8.38 | 8.38 | 3.97% | 10,013 |
| Nov 19, 2024 | 8.21 | 8.31 | 7.90 | 8.06 | 8.06 | -3.59% | 9,662 |
| Nov 18, 2024 | 8.40 | 8.40 | 7.70 | 8.36 | 8.36 | 4.50% | 5,210 |
| Nov 15, 2024 | 7.62 | 8.07 | 7.62 | 8.00 | 8.00 | 0.38% | 7,274 |
| Nov 14, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.09% | 2,096 |
| Nov 13, 2024 | 8.30 | 8.30 | 7.99 | 8.14 | 8.14 | -2.98% | 6,323 |
| Nov 12, 2024 | 7.81 | 8.39 | 7.81 | 8.39 | 8.39 | 3.45% | 6,366 |
| Nov 11, 2024 | 7.94 | 8.45 | 7.90 | 8.11 | 8.11 | 2.14% | 8,998 |
| Nov 8, 2024 | 8.17 | 8.26 | 7.87 | 7.94 | 7.94 | -2.34% | 11,419 |
| Nov 7, 2024 | 8.20 | 8.44 | 8.06 | 8.13 | 8.13 | 0.87% | 5,672 |
| Nov 6, 2024 | 7.71 | 8.35 | 7.71 | 8.06 | 8.06 | 2.94% | 10,146 |
| Nov 5, 2024 | 8.00 | 8.81 | 7.78 | 7.83 | 7.83 | -3.51% | 32,477 |
| Nov 4, 2024 | 7.37 | 8.75 | 7.37 | 8.12 | 8.12 | 12.55% | 38,199 |
| Nov 1, 2024 | 7.29 | 8.27 | 7.20 | 7.21 | 7.21 | -1.90% | 12,018 |
| Oct 31, 2024 | 8.49 | 8.72 | 7.26 | 7.35 | 7.35 | -7.89% | 60,591 |
| Oct 30, 2024 | 8.61 | 8.97 | 7.89 | 7.98 | 7.98 | -11.52% | 14,976 |
| Oct 29, 2024 | 8.35 | 9.55 | 8.15 | 9.02 | 9.02 | 9.99% | 38,544 |
| Oct 28, 2024 | 7.22 | 8.41 | 7.22 | 8.20 | 8.20 | 10.81% | 36,029 |
| Oct 25, 2024 | 7.25 | 7.40 | 7.10 | 7.40 | 7.40 | 0.68% | 40,460 |
| Oct 24, 2024 | 7.19 | 7.35 | 7.13 | 7.35 | 7.35 | 3.09% | 6,613 |
| Oct 23, 2024 | 7.08 | 7.19 | 7.03 | 7.13 | 7.13 | -0.83% | 7,999 |
| Oct 22, 2024 | 6.60 | 7.19 | 6.50 | 7.19 | 7.19 | 7.31% | 14,309 |
| Oct 21, 2024 | 6.63 | 6.95 | 6.59 | 6.70 | 6.70 | -0.59% | 6,774 |
| Oct 18, 2024 | 7.00 | 7.00 | 6.55 | 6.74 | 6.74 | -2.32% | 12,706 |
| Oct 17, 2024 | 6.99 | 6.99 | 6.87 | 6.90 | 6.90 | -1.43% | 5,700 |
| Oct 16, 2024 | 7.03 | 7.03 | 6.93 | 7.00 | 7.00 | 1.16% | 3,064 |
| Oct 15, 2024 | 6.95 | 6.97 | 6.92 | 6.92 | 6.92 | -2.33% | 3,153 |
| Oct 14, 2024 | 7.08 | 7.24 | 7.03 | 7.09 | 7.09 | -2.14% | 8,270 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.02 | 7.24 | 7.24 | 3.87% | 3,101 |
| Oct 10, 2024 | 7.00 | 7.03 | 6.95 | 6.97 | 6.97 | -2.16% | 4,514 |
| Oct 9, 2024 | 7.25 | 7.25 | 6.95 | 7.12 | 7.12 | -1.60% | 2,861 |
| Oct 8, 2024 | 7.11 | 7.24 | 6.91 | 7.24 | 7.24 | 3.58% | 10,178 |
| Oct 7, 2024 | 7.06 | 7.14 | 6.99 | 6.99 | 6.99 | -0.57% | 6,486 |
| Oct 4, 2024 | 7.29 | 7.34 | 7.00 | 7.03 | 7.03 | -0.14% | 6,092 |
| Oct 3, 2024 | 7.00 | 7.36 | 7.00 | 7.04 | 7.04 | -3.69% | 8,566 |
| Oct 2, 2024 | 7.29 | 7.36 | 7.02 | 7.31 | 7.31 | 0.27% | 13,285 |
| Oct 1, 2024 | 7.27 | 7.54 | 6.96 | 7.29 | 7.29 | -3.83% | 11,077 |
| Sep 30, 2024 | 7.26 | 7.60 | 6.96 | 7.58 | 7.58 | 1.61% | 27,270 |
| Sep 27, 2024 | 6.90 | 7.46 | 6.90 | 7.46 | 7.46 | 1.91% | 10,872 |
| Sep 26, 2024 | 7.12 | 7.50 | 7.06 | 7.32 | 7.32 | -2.14% | 12,747 |
| Sep 25, 2024 | 7.64 | 7.64 | 7.13 | 7.48 | 7.48 | -0.78% | 8,805 |
| Sep 24, 2024 | 7.15 | 7.54 | 7.15 | 7.54 | 7.54 | 2.15% | 7,405 |
| Sep 23, 2024 | 7.59 | 7.99 | 7.02 | 7.38 | 7.38 | -2.77% | 20,487 |
| Sep 20, 2024 | 7.25 | 7.70 | 7.06 | 7.59 | 7.59 | 4.83% | 18,992 |
| Sep 19, 2024 | 7.11 | 7.35 | 6.94 | 7.24 | 7.24 | 4.93% | 5,581 |
| Sep 18, 2024 | 7.16 | 7.35 | 6.86 | 6.90 | 6.90 | -2.40% | 18,244 |
| Sep 17, 2024 | 7.26 | 7.51 | 6.85 | 7.07 | 7.07 | -4.07% | 29,939 |
| Sep 16, 2024 | 7.39 | 7.39 | 6.87 | 7.37 | 7.37 | 0.55% | 12,591 |
| Sep 13, 2024 | 6.90 | 7.44 | 6.90 | 7.33 | 7.33 | 7.79% | 20,291 |
| Sep 12, 2024 | 7.16 | 7.28 | 6.80 | 6.80 | 6.80 | -3.68% | 13,725 |
| Sep 11, 2024 | 6.71 | 7.15 | 6.45 | 7.06 | 7.06 | 7.62% | 9,177 |
| Sep 10, 2024 | 6.86 | 6.86 | 6.52 | 6.56 | 6.56 | 1.86% | 3,607 |
| Sep 9, 2024 | 6.75 | 6.76 | 6.44 | 6.44 | 6.44 | 0.16% | 4,091 |
| Sep 6, 2024 | 7.83 | 8.00 | 6.43 | 6.43 | 6.43 | -8.92% | 23,914 |
| Sep 5, 2024 | 7.42 | 7.63 | 7.01 | 7.06 | 7.06 | -3.02% | 38,584 |
| Sep 4, 2024 | 7.39 | 7.50 | 7.25 | 7.28 | 7.28 | -3.83% | 9,199 |
| Sep 3, 2024 | 7.47 | 7.71 | 7.21 | 7.57 | 7.57 | -4.18% | 15,018 |
| Aug 30, 2024 | 7.69 | 8.00 | 7.56 | 7.90 | 7.90 | 2.73% | 6,392 |
| Aug 29, 2024 | 7.72 | 7.86 | 7.45 | 7.69 | 7.69 | -0.39% | 15,857 |
| Aug 28, 2024 | 7.60 | 8.15 | 7.60 | 7.72 | 7.72 | -0.26% | 8,245 |
| Aug 27, 2024 | 7.65 | 7.90 | 7.58 | 7.74 | 7.74 | 3.34% | 66,226 |
| Aug 26, 2024 | 7.92 | 8.31 | 7.38 | 7.49 | 7.49 | -5.31% | 16,571 |
| Aug 23, 2024 | 8.15 | 8.27 | 7.88 | 7.91 | 7.91 | -4.35% | 14,013 |
| Aug 22, 2024 | 8.37 | 8.54 | 8.01 | 8.27 | 8.27 | 0.24% | 10,850 |
| Aug 21, 2024 | 8.42 | 8.58 | 8.12 | 8.25 | 8.25 | -0.60% | 19,591 |
| Aug 20, 2024 | 8.47 | 8.72 | 7.87 | 8.30 | 8.30 | -0.84% | 75,972 |
| Aug 19, 2024 | 10.01 | 10.23 | 8.08 | 8.37 | 8.37 | - | 235,503 |
| Aug 16, 2024 | 7.25 | 8.40 | 7.17 | 8.37 | 8.37 | 15.93% | 51,592 |
| Aug 15, 2024 | 7.90 | 8.07 | 7.04 | 7.22 | 7.22 | -6.11% | 95,846 |
| Aug 14, 2024 | 6.95 | 7.80 | 6.95 | 7.69 | 7.69 | 11.45% | 19,174 |
| Aug 13, 2024 | 6.47 | 7.30 | 6.40 | 6.90 | 6.90 | 7.81% | 28,686 |
| Aug 12, 2024 | 6.89 | 6.89 | 6.29 | 6.40 | 6.40 | 0.63% | 28,865 |
| Aug 9, 2024 | 6.40 | 6.90 | 6.36 | 6.36 | 6.36 | -1.70% | 22,921 |
| Aug 8, 2024 | 6.94 | 7.46 | 6.39 | 6.47 | 6.47 | -4.99% | 112,531 |
| Aug 7, 2024 | 6.91 | 7.70 | 6.78 | 6.81 | 6.81 | 0.59% | 34,207 |
| Aug 6, 2024 | 7.26 | 7.78 | 6.58 | 6.77 | 6.77 | -1.02% | 88,781 |
| Aug 5, 2024 | 7.29 | 8.02 | 6.75 | 6.84 | 6.84 | -15.66% | 46,707 |
| Aug 2, 2024 | 8.52 | 9.10 | 7.53 | 8.11 | 8.11 | -8.67% | 37,421 |
| Aug 1, 2024 | 9.16 | 9.41 | 8.50 | 8.88 | 8.88 | -8.26% | 41,091 |
| Jul 31, 2024 | 9.51 | 10.30 | 9.11 | 9.68 | 9.68 | 7.92% | 65,457 |
| Jul 30, 2024 | 11.38 | 11.73 | 8.58 | 8.97 | 8.97 | -24.56% | 125,061 |