Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.9293
-0.0404 (-4.17%)
Sep 4, 2025, 4:00 PM - Market closed
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.35 | 2.53 | 2.22 | 2.25 | 2.25 | -5.86% | 319,890 |
| Aug 6, 2025 | 2.05 | 2.40 | 2.05 | 2.39 | 2.39 | 15.46% | 269,097 |
| Aug 5, 2025 | 2.00 | 2.09 | 1.95 | 2.07 | 2.07 | 6.70% | 104,358 |
| Aug 4, 2025 | 1.95 | 1.96 | 1.86 | 1.94 | 1.94 | 1.57% | 44,370 |
| Aug 1, 2025 | 1.96 | 2.06 | 1.85 | 1.91 | 1.91 | -1.55% | 108,851 |
| Jul 31, 2025 | 1.91 | 2.01 | 1.88 | 1.94 | 1.94 | 3.74% | 100,500 |
| Jul 30, 2025 | 1.97 | 2.00 | 1.80 | 1.87 | 1.87 | -5.56% | 95,242 |
| Jul 29, 2025 | 2.05 | 2.09 | 1.92 | 1.98 | 1.98 | -1.49% | 79,510 |
| Jul 28, 2025 | 2.05 | 2.11 | 1.93 | 2.01 | 2.01 | 1.01% | 110,726 |
| Jul 25, 2025 | 2.02 | 2.04 | 1.90 | 1.99 | 1.99 | -1.97% | 181,473 |
| Jul 24, 2025 | 2.15 | 2.17 | 2.02 | 2.03 | 2.03 | -5.58% | 203,625 |
| Jul 23, 2025 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | -2.27% | 116,620 |
| Jul 22, 2025 | 2.12 | 2.22 | 2.11 | 2.20 | 2.20 | 2.80% | 231,182 |
| Jul 21, 2025 | 2.11 | 2.15 | 2.00 | 2.14 | 2.14 | 1.18% | 247,221 |
| Jul 18, 2025 | 2.06 | 2.22 | 2.05 | 2.12 | 2.12 | 1.68% | 357,882 |
| Jul 17, 2025 | 2.06 | 2.08 | 1.87 | 2.08 | 2.08 | 1.46% | 358,366 |
| Jul 16, 2025 | 1.80 | 2.10 | 1.73 | 2.05 | 2.05 | 19.88% | 405,421 |
| Jul 15, 2025 | 1.64 | 1.95 | 1.61 | 1.71 | 1.71 | 3.64% | 731,585 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.53 | 1.65 | 1.65 | 3.77% | 164,325 |
| Jul 11, 2025 | 1.65 | 1.67 | 1.56 | 1.59 | 1.59 | -3.05% | 96,024 |
| Jul 10, 2025 | 1.62 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 168,138 |
| Jul 9, 2025 | 1.62 | 1.66 | 1.55 | 1.60 | 1.60 | -0.62% | 145,843 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | -0.62% | 238,829 |
| Jul 7, 2025 | 1.48 | 1.67 | 1.43 | 1.62 | 1.62 | 11.72% | 415,269 |
| Jul 3, 2025 | 1.48 | 1.50 | 1.39 | 1.45 | 1.45 | -0.68% | 173,670 |
| Jul 2, 2025 | 1.28 | 1.58 | 1.26 | 1.46 | 1.46 | 13.18% | 513,083 |
| Jul 1, 2025 | 1.04 | 1.29 | 1.01 | 1.29 | 1.29 | 24.04% | 255,702 |
| Jun 30, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 11.17% | 116,368 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -4.33% | 79,197 |
| Jun 26, 2025 | 1.02 | 1.09 | 0.96 | 0.98 | 0.98 | -1.71% | 151,028 |
| Jun 25, 2025 | 0.92 | 1.02 | 0.90 | 0.99 | 0.99 | 7.95% | 139,452 |