Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.5351
-0.0548 (-9.29%)
At close: Oct 17, 2025, 4:00 PM EDT
0.5200
-0.0151 (-2.82%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -9.29% | 3,547,579 |
| Oct 16, 2025 | 1.08 | 1.12 | 0.57 | 0.59 | 0.59 | -17.63% | 108,812,409 |
| Oct 15, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | -1.76% | 107,190 |
| Oct 14, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 1.24% | 122,959 |
| Oct 13, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 2.71% | 133,516 |
| Oct 10, 2025 | 0.75 | 0.76 | 0.68 | 0.70 | 0.70 | -8.22% | 314,786 |
| Oct 9, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.02% | 155,307 |
| Oct 8, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 1.10% | 288,059 |
| Oct 7, 2025 | 0.82 | 0.84 | 0.75 | 0.78 | 0.78 | -7.54% | 387,150 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.72% | 245,077 |
| Oct 3, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | - | 98,656 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -0.86% | 90,195 |
| Oct 1, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 2.85% | 400,674 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 1.30% | 44,945 |
| Sep 29, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.84% | 140,106 |
| Sep 26, 2025 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.60% | 93,380 |
| Sep 25, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -3.01% | 142,700 |
| Sep 24, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -0.21% | 86,253 |
| Sep 23, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -0.49% | 178,105 |
| Sep 22, 2025 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | -3.23% | 247,237 |
| Sep 19, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | 0.45% | 285,648 |
| Sep 18, 2025 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 3.35% | 257,033 |
| Sep 17, 2025 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -10.40% | 648,952 |
| Sep 16, 2025 | 1.10 | 1.16 | 0.93 | 0.96 | 0.96 | -2.32% | 4,553,346 |
| Sep 15, 2025 | 0.95 | 1.06 | 0.86 | 0.98 | 0.98 | 4.18% | 343,376 |
| Sep 12, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.14% | 161,608 |
| Sep 11, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | 0.82% | 166,487 |
| Sep 10, 2025 | 0.86 | 0.91 | 0.85 | 0.89 | 0.89 | 2.88% | 79,721 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.83 | 0.87 | 0.87 | -2.70% | 126,298 |
| Sep 8, 2025 | 0.88 | 0.93 | 0.83 | 0.89 | 0.89 | 0.33% | 224,960 |
| Sep 5, 2025 | 0.95 | 0.96 | 0.86 | 0.89 | 0.89 | -4.64% | 299,027 |
| Sep 4, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.17% | 237,830 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.76% | 165,107 |
| Sep 2, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 0.22% | 247,179 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -4.41% | 117,918 |
| Aug 28, 2025 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 218,213 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 116,686 |
| Aug 26, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 293,390 |
| Aug 25, 2025 | 1.02 | 1.08 | 0.99 | 1.05 | 1.05 | 1.94% | 348,282 |
| Aug 22, 2025 | 1.02 | 1.05 | 0.89 | 1.03 | 1.03 | 0.98% | 445,972 |
| Aug 21, 2025 | 1.08 | 1.08 | 0.81 | 1.02 | 1.02 | -4.67% | 416,198 |
| Aug 20, 2025 | 1.14 | 1.14 | 0.99 | 1.07 | 1.07 | -4.46% | 553,230 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.10 | 1.12 | 1.12 | -5.08% | 439,319 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -2.48% | 537,171 |
| Aug 15, 2025 | 1.21 | 1.25 | 1.13 | 1.21 | 1.21 | - | 782,620 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.21 | 1.21 | -45.50% | 2,923,016 |
| Aug 13, 2025 | 2.10 | 2.37 | 2.10 | 2.22 | 2.22 | 6.22% | 201,584 |
| Aug 12, 2025 | 2.12 | 2.18 | 1.96 | 2.09 | 2.09 | -1.42% | 240,935 |
| Aug 11, 2025 | 2.11 | 2.31 | 2.05 | 2.12 | 2.12 | 0.95% | 122,687 |
| Aug 8, 2025 | 2.17 | 2.37 | 2.04 | 2.10 | 2.10 | -6.67% | 137,439 |