Scienture Holdings, Inc. (SCNX)

NASDAQ: SCNX · Real-Time Price · USD

0.4692

+0.0102 (2.22%)

At close: Aug 17, 2026, 4:00 PM EDT

0.4506

-0.0186 (-3.96%)

Pre-market: Aug 18, 2026, 6:30 AM EDT

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.45	0.48	0.44	0.47	0.47	2.22%	868,453
Aug 14, 2026	0.45	0.47	0.41	0.46	0.46	-1.29%	29,605,307
Aug 13, 2026	0.42	0.47	0.41	0.47	0.47	3.33%	1,174,309
Aug 12, 2026	0.42	0.47	0.36	0.45	0.45	10.00%	33,063,071
Aug 11, 2026	0.42	0.42	0.40	0.41	0.41	-1.30%	211,301
Aug 10, 2026	0.38	0.42	0.38	0.41	0.41	9.05%	606,378
Aug 7, 2026	0.37	0.39	0.37	0.38	0.38	1.99%	108,330
Aug 6, 2026	0.37	0.39	0.37	0.37	0.37	-4.19%	260,106
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	3.46%	215,127
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	-2.84%	284,075
Aug 3, 2026	0.38	0.39	0.37	0.39	0.39	1.65%	177,853
Jul 31, 2026	0.39	0.39	0.37	0.38	0.38	-0.29%	124,601
Jul 30, 2026	0.37	0.39	0.36	0.38	0.38	4.40%	288,408
Jul 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.48%	194,520
Jul 28, 2026	0.37	0.38	0.36	0.38	0.38	2.15%	194,122
Jul 27, 2026	0.36	0.38	0.35	0.37	0.37	-0.60%	481,318
Jul 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.55%	300,843
Jul 23, 2026	0.39	0.41	0.38	0.39	0.39	-2.25%	184,395
Jul 22, 2026	0.39	0.41	0.38	0.40	0.40	2.93%	279,533
Jul 21, 2026	0.41	0.42	0.38	0.39	0.39	-6.59%	329,490
Jul 20, 2026	0.40	0.42	0.40	0.42	0.42	0.48%	420,501
Jul 17, 2026	0.39	0.42	0.39	0.41	0.41	0.05%	446,614
Jul 16, 2026	0.40	0.43	0.40	0.41	0.41	1.42%	610,921
Jul 15, 2026	0.35	0.42	0.35	0.41	0.41	4.88%	1,209,133
Jul 14, 2026	0.34	0.39	0.34	0.39	0.39	9.27%	1,627,758
Jul 13, 2026	0.34	0.36	0.32	0.36	0.36	-3.81%	2,619,739
Jul 10, 2026	0.35	0.39	0.34	0.37	0.37	11.14%	46,712,208
Jul 9, 2026	0.34	0.34	0.29	0.33	0.33	0.48%	22,369,667
Jul 8, 2026	0.35	0.35	0.31	0.33	0.33	-4.08%	224,250
Jul 7, 2026	0.36	0.36	0.34	0.35	0.35	0.03%	149,231
Jul 6, 2026	0.35	0.37	0.34	0.35	0.35	0.41%	167,885
Jul 2, 2026	0.36	0.37	0.33	0.34	0.34	-3.45%	277,641
Jul 1, 2026	0.35	0.38	0.35	0.36	0.36	1.80%	296,475
Jun 30, 2026	0.36	0.37	0.35	0.35	0.35	-1.96%	121,514
Jun 29, 2026	0.35	0.36	0.35	0.36	0.36	-0.89%	120,300
Jun 26, 2026	0.36	0.37	0.36	0.36	0.36	-1.42%	176,532
Jun 25, 2026	0.38	0.38	0.36	0.37	0.37	-0.79%	128,599
Jun 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.56%	194,913
Jun 23, 2026	0.37	0.40	0.37	0.38	0.38	-	173,282
Jun 22, 2026	0.40	0.41	0.37	0.38	0.38	0.03%	308,342
Jun 18, 2026	0.41	0.43	0.38	0.38	0.38	-1.55%	1,003,261
Jun 17, 2026	0.38	0.41	0.37	0.39	0.39	1.52%	377,451
Jun 16, 2026	0.36	0.39	0.35	0.38	0.38	6.02%	339,724
Jun 15, 2026	0.39	0.40	0.35	0.36	0.36	-4.66%	493,374
Jun 12, 2026	0.38	0.39	0.36	0.38	0.38	0.64%	336,317
Jun 11, 2026	0.36	0.38	0.34	0.38	0.38	6.43%	540,087
Jun 10, 2026	0.37	0.37	0.35	0.35	0.35	-3.61%	203,519
Jun 9, 2026	0.36	0.42	0.35	0.37	0.37	3.98%	2,385,957
Jun 8, 2026	0.37	0.37	0.31	0.35	0.35	-2.22%	273,397
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	188,350