Scienture Holdings, Inc. (SCNX)

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	362,437
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	-0.81%	374,306
Apr 15, 2026	0.34	0.40	0.34	0.39	0.39	16.68%	2,278,436
Apr 14, 2026	0.35	0.37	0.34	0.34	0.34	-1.75%	256,348
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	3.00%	252,454
Apr 10, 2026	0.34	0.37	0.33	0.33	0.33	-2.35%	414,274
Apr 9, 2026	0.34	0.36	0.33	0.34	0.34	-2.57%	177,057
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	8.36%	499,059
Apr 7, 2026	0.32	0.35	0.32	0.32	0.32	-1.13%	434,792
Apr 6, 2026	0.31	0.34	0.29	0.33	0.33	10.26%	576,322
Apr 2, 2026	0.26	0.32	0.26	0.30	0.30	1.13%	730,203
Apr 1, 2026	0.29	0.31	0.26	0.29	0.29	2.81%	1,080,822
Mar 31, 2026	0.25	0.29	0.25	0.29	0.29	18.31%	1,434,043
Mar 30, 2026	0.41	0.41	0.24	0.24	0.24	-42.23%	5,064,720
Mar 27, 2026	0.46	0.46	0.40	0.42	0.42	-7.85%	529,860
Mar 26, 2026	0.46	0.47	0.43	0.45	0.45	-1.33%	288,417
Mar 25, 2026	0.46	0.47	0.44	0.46	0.46	-0.33%	305,108
Mar 24, 2026	0.48	0.49	0.45	0.46	0.46	-5.08%	428,152
Mar 23, 2026	0.46	0.48	0.45	0.48	0.48	0.98%	324,357
Mar 20, 2026	0.46	0.48	0.44	0.48	0.48	4.99%	368,101
Mar 19, 2026	0.46	0.47	0.43	0.46	0.46	-5.73%	758,889
Mar 18, 2026	0.45	0.49	0.44	0.49	0.49	1.66%	725,168
Mar 17, 2026	0.45	0.48	0.42	0.48	0.48	5.32%	884,814
Mar 16, 2026	0.48	0.49	0.45	0.45	0.45	-3.08%	1,231,127
Mar 13, 2026	0.51	0.55	0.43	0.47	0.47	-8.44%	2,505,917
Mar 12, 2026	0.48	0.56	0.41	0.51	0.51	10.00%	8,030,613
Mar 11, 2026	0.62	0.64	0.45	0.46	0.46	19.46%	143,014,626
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	-0.21%	162,884
Mar 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.74%	374,152
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.44%	187,851
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	0.50%	324,465
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	266,585
Mar 3, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	161,116
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%	238,803
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	4.85%	351,719
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	10.56%	465,100
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	3.33%	257,302
Feb 23, 2026	0.40	0.41	0.37	0.37	0.37	-7.12%	270,722
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.55%	251,998
Feb 19, 2026	0.39	0.44	0.39	0.41	0.41	1.66%	475,434
Feb 18, 2026	0.40	0.41	0.39	0.40	0.40	1.07%	280,994
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-7.62%	543,201
Feb 13, 2026	0.44	0.45	0.42	0.43	0.43	0.58%	277,952
Feb 12, 2026	0.45	0.46	0.43	0.43	0.43	-3.91%	414,226
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-3.45%	394,694
Feb 10, 2026	0.47	0.48	0.45	0.46	0.46	-0.66%	311,853
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-2.20%	315,553
Feb 6, 2026	0.43	0.48	0.43	0.48	0.48	11.07%	483,446
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.66%	517,342

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.