Scienture Holdings, Inc. (SCNX)

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.41	0.42	0.40	0.40	0.40	-5.86%	427,852
May 7, 2026	0.41	0.47	0.40	0.42	0.42	8.64%	2,075,297
May 6, 2026	0.40	0.42	0.39	0.39	0.39	0.13%	511,488
May 5, 2026	0.40	0.41	0.38	0.39	0.39	-0.10%	134,461
May 4, 2026	0.40	0.42	0.39	0.39	0.39	-2.54%	216,677
May 1, 2026	0.39	0.41	0.39	0.40	0.40	2.61%	182,712
Apr 30, 2026	0.38	0.41	0.38	0.39	0.39	5.08%	173,578
Apr 29, 2026	0.38	0.40	0.37	0.37	0.37	-2.82%	120,956
Apr 28, 2026	0.38	0.40	0.38	0.38	0.38	0.45%	247,467
Apr 27, 2026	0.40	0.43	0.38	0.38	0.38	-7.07%	540,681
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.87%	326,403
Apr 23, 2026	0.42	0.44	0.41	0.42	0.42	0.92%	296,931
Apr 22, 2026	0.41	0.43	0.41	0.41	0.41	3.27%	298,878
Apr 21, 2026	0.41	0.44	0.40	0.40	0.40	-3.95%	433,685
Apr 20, 2026	0.38	0.43	0.37	0.42	0.42	5.72%	518,244
Apr 17, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	365,365
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	-0.81%	387,008
Apr 15, 2026	0.34	0.40	0.34	0.39	0.39	16.68%	2,309,663
Apr 14, 2026	0.35	0.37	0.34	0.34	0.34	-1.75%	273,252
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	3.00%	269,873
Apr 10, 2026	0.34	0.37	0.33	0.33	0.33	-2.35%	438,000
Apr 9, 2026	0.34	0.36	0.33	0.34	0.34	-2.57%	177,415
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	8.36%	502,440
Apr 7, 2026	0.32	0.35	0.32	0.32	0.32	-1.13%	480,293
Apr 6, 2026	0.31	0.34	0.29	0.33	0.33	10.26%	604,653
Apr 2, 2026	0.26	0.32	0.26	0.30	0.30	1.13%	738,775
Apr 1, 2026	0.29	0.31	0.26	0.29	0.29	2.81%	1,081,117
Mar 31, 2026	0.25	0.29	0.25	0.29	0.29	18.31%	1,517,059
Mar 30, 2026	0.41	0.41	0.24	0.24	0.24	-42.23%	5,240,083
Mar 27, 2026	0.46	0.46	0.40	0.42	0.42	-7.85%	530,726
Mar 26, 2026	0.46	0.47	0.43	0.45	0.45	-1.33%	298,148
Mar 25, 2026	0.46	0.47	0.44	0.46	0.46	-0.33%	305,109
Mar 24, 2026	0.48	0.49	0.45	0.46	0.46	-5.08%	429,303
Mar 23, 2026	0.46	0.48	0.45	0.48	0.48	0.98%	330,882
Mar 20, 2026	0.46	0.48	0.44	0.48	0.48	4.99%	373,112
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

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.