Scienture Holdings, Inc. (SCNX)

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.46	0.40	0.42	0.42	-7.85%	529,860
Mar 26, 2026	0.46	0.47	0.43	0.45	0.45	-1.33%	288,417
Mar 25, 2026	0.46	0.47	0.44	0.46	0.46	-0.33%	305,108
Mar 24, 2026	0.48	0.49	0.45	0.46	0.46	-5.08%	428,152
Mar 23, 2026	0.46	0.48	0.45	0.48	0.48	0.98%	324,357
Mar 20, 2026	0.46	0.48	0.44	0.48	0.48	4.99%	368,101
Mar 19, 2026	0.46	0.47	0.43	0.46	0.46	-5.73%	758,889
Mar 18, 2026	0.45	0.49	0.44	0.49	0.49	1.66%	725,168
Mar 17, 2026	0.45	0.48	0.42	0.48	0.48	5.32%	884,814
Mar 16, 2026	0.48	0.49	0.45	0.45	0.45	-3.08%	1,231,127
Mar 13, 2026	0.51	0.55	0.43	0.47	0.47	-8.44%	2,505,917
Mar 12, 2026	0.48	0.56	0.41	0.51	0.51	10.00%	8,030,613
Mar 11, 2026	0.62	0.64	0.45	0.46	0.46	19.46%	143,014,626
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	-0.21%	162,884
Mar 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.74%	374,152
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.44%	187,851
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	0.50%	324,465
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	266,585
Mar 3, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	161,116
Mar 2, 2026	0.39	0.43	0.39	0.42	0.42	-2.67%	200,211
Feb 27, 2026	0.44	0.46	0.43	0.43	0.43	-3.48%	238,803
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	4.85%	351,719
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	10.56%	465,100
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	3.33%	257,302
Feb 23, 2026	0.40	0.41	0.37	0.37	0.37	-7.12%	270,722
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.55%	251,998
Feb 19, 2026	0.39	0.44	0.39	0.41	0.41	1.66%	475,434
Feb 18, 2026	0.40	0.41	0.39	0.40	0.40	1.07%	280,994
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-7.62%	543,201
Feb 13, 2026	0.44	0.45	0.42	0.43	0.43	0.58%	277,952
Feb 12, 2026	0.45	0.46	0.43	0.43	0.43	-3.91%	414,226
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-3.45%	394,694
Feb 10, 2026	0.47	0.48	0.45	0.46	0.46	-0.66%	311,853
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-2.20%	315,553
Feb 6, 2026	0.43	0.48	0.43	0.48	0.48	11.07%	483,446
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.66%	517,342
Feb 4, 2026	0.47	0.47	0.43	0.46	0.46	0.85%	521,120
Feb 3, 2026	0.48	0.50	0.44	0.46	0.46	0.95%	1,667,941
Feb 2, 2026	0.45	0.46	0.43	0.45	0.45	-0.40%	558,238
Jan 30, 2026	0.48	0.48	0.45	0.45	0.45	-6.68%	599,258
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	-2.07%	757,430
Jan 28, 2026	0.50	0.51	0.48	0.50	0.50	-0.58%	412,447
Jan 27, 2026	0.48	0.51	0.48	0.50	0.50	4.01%	648,864
Jan 26, 2026	0.49	0.50	0.47	0.48	0.48	-5.75%	882,272
Jan 23, 2026	0.50	0.51	0.49	0.51	0.51	-	559,941
Jan 22, 2026	0.50	0.52	0.50	0.51	0.51	0.02%	462,806
Jan 21, 2026	0.50	0.51	0.48	0.51	0.51	2.76%	873,755
Jan 20, 2026	0.52	0.53	0.50	0.50	0.50	-6.38%	1,011,879
Jan 16, 2026	0.51	0.53	0.51	0.53	0.53	1.40%	613,278
Jan 15, 2026	0.52	0.54	0.50	0.52	0.52	1.48%	999,300

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.