Scienture Holdings, Inc. (SCNX)

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.38	0.39	-	-1.62%	324,693
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.44%	183,861
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	0.50%	323,959
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	258,018
Mar 3, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	158,914
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%	215,469
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	4.85%	351,154
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	10.56%	464,504
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	3.33%	253,305
Feb 23, 2026	0.40	0.41	0.37	0.37	0.37	-7.12%	270,681
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.55%	239,890
Feb 19, 2026	0.39	0.44	0.39	0.41	0.41	1.66%	463,847
Feb 18, 2026	0.40	0.41	0.39	0.40	0.40	1.07%	273,371
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-7.62%	542,981
Feb 13, 2026	0.44	0.45	0.42	0.43	0.43	0.58%	273,625
Feb 12, 2026	0.45	0.46	0.43	0.43	0.43	-3.91%	414,180
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-3.45%	392,934
Feb 10, 2026	0.47	0.48	0.45	0.46	0.46	-0.66%	305,329
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-2.20%	305,489
Feb 6, 2026	0.43	0.48	0.43	0.48	0.48	11.07%	483,281
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.66%	490,038
Feb 4, 2026	0.47	0.47	0.43	0.46	0.46	0.85%	502,703
Feb 3, 2026	0.48	0.50	0.44	0.46	0.46	0.95%	1,657,270
Feb 2, 2026	0.45	0.46	0.43	0.45	0.45	-0.40%	557,963
Jan 30, 2026	0.48	0.48	0.45	0.45	0.45	-6.68%	577,005
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	-2.07%	756,619
Jan 28, 2026	0.50	0.51	0.48	0.50	0.50	-0.58%	411,724
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

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.