Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
3.170
+0.045 (1.44%)
Nov 9, 2026, 2:53 PM EST - Market open
Scienture Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.03 | 3.20 | 3.03 | 3.17 | 3.17 | 1.44% | 13,373 |
| Nov 6, 2026 | 3.17 | 3.25 | 3.04 | 3.13 | 3.13 | 0.81% | 7,678 |
| Nov 5, 2026 | 3.32 | 3.41 | 3.06 | 3.10 | 3.10 | -9.36% | 32,764 |
| Nov 4, 2026 | 3.29 | 3.47 | 3.29 | 3.42 | 3.42 | -0.87% | 14,161 |
| Nov 3, 2026 | 3.20 | 3.45 | 3.13 | 3.45 | 3.45 | 6.81% | 12,707 |
| Nov 2, 2026 | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | 0.31% | 6,136 |
| Oct 30, 2026 | 3.42 | 3.42 | 3.17 | 3.22 | 3.22 | -7.74% | 11,381 |
| Oct 29, 2026 | 3.31 | 3.68 | 3.31 | 3.49 | 3.49 | 2.65% | 59,040 |
| Oct 28, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 5.26% | 41,965 |
| Oct 27, 2026 | 2.97 | 3.23 | 2.82 | 3.23 | 3.23 | 10.24% | 37,295 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.89 | 2.93 | 2.93 | 1.74% | 16,857 |
| Oct 23, 2026 | 2.76 | 2.89 | 2.64 | 2.88 | 2.88 | 3.97% | 69,925 |
| Oct 22, 2026 | 2.80 | 2.91 | 2.70 | 2.77 | 2.77 | -4.65% | 31,666 |
| Oct 21, 2026 | 3.04 | 3.10 | 2.85 | 2.91 | 2.91 | -4.75% | 25,716 |
| Oct 20, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | 3.05 | 4.45% | 22,488 |
| Oct 19, 2026 | 3.39 | 3.39 | 2.81 | 2.92 | 2.92 | -13.10% | 76,136 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.25 | 3.36 | 3.36 | -0.59% | 24,544 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.21 | 3.38 | 3.38 | 0.90% | 52,659 |
| Oct 14, 2026 | 3.33 | 3.52 | 3.27 | 3.35 | 3.35 | 3.40% | 39,422 |
| Oct 13, 2026 | 3.93 | 3.93 | 3.24 | 3.24 | 3.24 | -17.14% | 468,214 |
| Oct 12, 2026 | 3.79 | 3.91 | 3.58 | 3.91 | 3.91 | 3.99% | 37,700 |
| Oct 9, 2026 | 3.79 | 3.84 | 3.65 | 3.76 | 3.76 | -2.59% | 32,858 |
| Oct 8, 2026 | 4.26 | 4.26 | 3.76 | 3.86 | 3.86 | -6.54% | 70,947 |
| Oct 7, 2026 | 3.85 | 4.20 | 3.65 | 4.13 | 4.13 | 9.84% | 108,710 |
| Oct 6, 2026 | 3.23 | 4.14 | 3.23 | 3.76 | 3.76 | 1.35% | 218,016 |
| Oct 5, 2026 | 3.89 | 4.25 | 3.56 | 3.71 | 3.71 | -6.55% | 249,918 |
| Oct 2, 2026 | 5.27 | 5.35 | 3.35 | 3.97 | 3.97 | -10.33% | 6,535,439 |
| Oct 1, 2026 | 5.14 | 5.14 | 4.40 | 4.43 | 4.43 | -31.83% | 77,343 |
| Sep 30, 2026 | 6.67 | 6.77 | 6.31 | 6.50 | 6.50 | -2.55% | 25,330 |
| Sep 29, 2026 | 6.60 | 6.85 | 6.50 | 6.67 | 6.67 | -1.15% | 15,148 |
| Sep 28, 2026 | 6.78 | 6.90 | 6.50 | 6.74 | 6.74 | -2.78% | 15,981 |
| Sep 25, 2026 | 7.00 | 7.25 | 6.75 | 6.94 | 6.94 | -3.34% | 16,580 |
| Sep 24, 2026 | 7.03 | 7.25 | 6.98 | 7.18 | 7.18 | -0.93% | 12,359 |
| Sep 23, 2026 | 7.05 | 7.28 | 6.94 | 7.24 | 7.24 | 1.61% | 44,206 |
| Sep 22, 2026 | 8.05 | 8.73 | 7.02 | 7.13 | 7.13 | -6.43% | 652,128 |
| Sep 21, 2026 | 7.79 | 8.00 | 7.48 | 7.62 | 7.62 | -2.81% | 17,149 |
| Sep 18, 2026 | 7.75 | 8.05 | 7.75 | 7.84 | 7.84 | 0.10% | 11,910 |
| Sep 17, 2026 | 8.03 | 8.13 | 7.77 | 7.83 | 7.83 | -5.38% | 13,667 |
| Sep 16, 2026 | 8.25 | 8.28 | 8.04 | 8.28 | 8.28 | -0.15% | 9,846 |
| Sep 15, 2026 | 8.29 | 8.60 | 8.29 | 8.29 | 8.29 | -2.18% | 5,919 |
| Sep 14, 2026 | 8.75 | 8.82 | 8.38 | 8.47 | 8.47 | -2.59% | 10,913 |
| Sep 11, 2026 | 8.95 | 9.23 | 8.51 | 8.70 | 8.70 | -2.69% | 9,663 |
| Sep 10, 2026 | 8.92 | 9.25 | 8.67 | 8.94 | 8.94 | -2.62% | 14,459 |
| Sep 9, 2026 | 8.50 | 9.63 | 8.41 | 9.18 | 9.18 | 0.93% | 356,249 |
| Sep 8, 2026 | 9.43 | 9.43 | 8.90 | 9.09 | 9.09 | -2.49% | 8,919 |
| Sep 4, 2026 | 9.46 | 9.46 | 9.01 | 9.33 | 9.33 | 0.87% | 5,704 |
| Sep 3, 2026 | 9.31 | 9.53 | 9.00 | 9.25 | 9.25 | -0.05% | 11,980 |
| Sep 2, 2026 | 9.35 | 9.56 | 9.02 | 9.25 | 9.25 | 0.82% | 4,830 |
| Sep 1, 2026 | 9.75 | 9.75 | 8.83 | 9.18 | 9.18 | -5.53% | 15,214 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.42 | 9.71 | 9.71 | -1.40% | 6,144 |