Scienture Holdings, Inc. (SCNX)

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.48	0.51	0.48	0.50	0.50	4.01%	647,943
Jan 26, 2026	0.49	0.50	0.47	0.48	0.48	-5.75%	868,572
Jan 23, 2026	0.50	0.51	0.49	0.51	0.51	-	553,566
Jan 22, 2026	0.50	0.52	0.50	0.51	0.51	0.02%	459,793
Jan 21, 2026	0.50	0.51	0.48	0.51	0.51	2.76%	868,562
Jan 20, 2026	0.52	0.53	0.50	0.50	0.50	-6.38%	965,476
Jan 16, 2026	0.51	0.53	0.51	0.53	0.53	1.40%	606,096
Jan 15, 2026	0.52	0.54	0.50	0.52	0.52	1.48%	994,003
Jan 14, 2026	0.58	0.60	0.49	0.52	0.52	-4.51%	18,136,323
Jan 13, 2026	0.55	0.55	0.52	0.54	0.54	-0.13%	329,844
Jan 12, 2026	0.54	0.56	0.53	0.54	0.54	-3.57%	436,562
Jan 9, 2026	0.55	0.58	0.55	0.56	0.56	1.34%	505,087
Jan 8, 2026	0.53	0.57	0.52	0.55	0.55	4.56%	495,661
Jan 7, 2026	0.52	0.54	0.51	0.53	0.53	0.67%	351,161
Jan 6, 2026	0.53	0.54	0.51	0.53	0.53	0.17%	352,157
Jan 5, 2026	0.52	0.54	0.52	0.52	0.52	0.69%	404,486
Jan 2, 2026	0.51	0.54	0.50	0.52	0.52	2.08%	549,466
Dec 31, 2025	0.50	0.52	0.49	0.51	0.51	3.01%	512,933
Dec 30, 2025	0.51	0.51	0.49	0.50	0.50	-3.19%	862,390
Dec 29, 2025	0.50	0.53	0.49	0.51	0.51	1.65%	902,555
Dec 26, 2025	0.53	0.54	0.50	0.50	0.50	-6.05%	952,154
Dec 24, 2025	0.57	0.57	0.53	0.54	0.54	-7.64%	933,313
Dec 23, 2025	0.52	0.59	0.52	0.58	0.58	11.20%	1,275,927
Dec 22, 2025	0.57	0.60	0.51	0.52	0.52	-8.61%	1,490,031
Dec 19, 2025	0.50	0.60	0.49	0.57	0.57	14.47%	2,026,842
Dec 18, 2025	0.51	0.54	0.50	0.50	0.50	-0.32%	677,512
Dec 17, 2025	0.56	0.56	0.50	0.50	0.50	-9.09%	1,623,338
Dec 16, 2025	0.55	0.58	0.54	0.55	0.55	-	504,120
Dec 15, 2025	0.59	0.59	0.54	0.55	0.55	-9.15%	1,529,493
Dec 12, 2025	0.61	0.63	0.58	0.61	0.61	-0.13%	807,622
Dec 11, 2025	0.61	0.64	0.60	0.61	0.61	-4.17%	1,338,259
Dec 10, 2025	0.74	0.75	0.61	0.63	0.63	-2.90%	13,684,923
Dec 9, 2025	0.62	0.66	0.60	0.65	0.65	4.19%	1,164,422
Dec 8, 2025	0.62	0.66	0.61	0.63	0.63	2.51%	1,272,429
Dec 5, 2025	0.59	0.64	0.59	0.61	0.61	0.64%	966,705
Dec 4, 2025	0.59	0.63	0.58	0.61	0.61	-0.38%	929,814
Dec 3, 2025	0.55	0.61	0.54	0.61	0.61	9.98%	577,893
Dec 2, 2025	0.56	0.57	0.54	0.55	0.55	0.13%	746,296
Dec 1, 2025	0.59	0.62	0.55	0.55	0.55	-7.78%	1,208,335
Nov 28, 2025	0.58	0.61	0.58	0.60	0.60	1.22%	347,528
Nov 26, 2025	0.60	0.61	0.58	0.59	0.59	-1.40%	868,424
Nov 25, 2025	0.59	0.62	0.58	0.60	0.60	1.13%	802,673
Nov 24, 2025	0.53	0.61	0.53	0.59	0.59	12.40%	1,472,035
Nov 21, 2025	0.56	0.56	0.50	0.53	0.53	-5.36%	1,538,616
Nov 20, 2025	0.59	0.60	0.55	0.56	0.56	-4.58%	1,311,566
Nov 19, 2025	0.60	0.61	0.56	0.58	0.58	-6.83%	1,246,669
Nov 18, 2025	0.56	0.63	0.56	0.63	0.63	6.86%	1,102,341
Nov 17, 2025	0.64	0.64	0.56	0.59	0.59	-8.70%	2,344,416
Nov 14, 2025	0.65	0.66	0.62	0.64	0.64	-4.28%	2,141,836
Nov 13, 2025	0.73	0.73	0.65	0.67	0.67	-5.47%	4,174,635

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.