Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
3.290
-0.070 (-2.08%)
Oct 19, 2026, 10:42 AM EDT - Market open
Scienture Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | -2.08% | 1,424 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.25 | 3.36 | 3.36 | -0.59% | 24,145 |
| 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 |
| Aug 28, 2026 | 9.88 | 10.00 | 9.53 | 9.85 | 9.85 | 3.68% | 10,986 |
| Aug 27, 2026 | 9.50 | 9.88 | 9.13 | 9.50 | 9.50 | -1.07% | 10,551 |
| Aug 26, 2026 | 10.23 | 10.25 | 9.60 | 9.60 | 9.60 | -7.04% | 15,219 |
| Aug 25, 2026 | 10.63 | 11.25 | 10.25 | 10.33 | 10.33 | -4.48% | 13,021 |
| Aug 24, 2026 | 11.00 | 11.50 | 10.53 | 10.82 | 10.82 | -3.80% | 14,216 |
| Aug 21, 2026 | 12.00 | 12.00 | 11.05 | 11.24 | 11.24 | -4.68% | 8,605 |
| Aug 20, 2026 | 11.50 | 12.02 | 11.50 | 11.80 | 11.80 | -0.49% | 14,538 |
| Aug 19, 2026 | 11.50 | 12.00 | 10.77 | 11.85 | 11.85 | 3.76% | 27,187 |
| Aug 18, 2026 | 11.42 | 12.00 | 11.03 | 11.42 | 11.42 | -2.62% | 22,314 |
| Aug 17, 2026 | 11.25 | 11.93 | 11.00 | 11.73 | 11.73 | 2.22% | 35,770 |
| Aug 14, 2026 | 11.25 | 11.67 | 10.25 | 11.48 | 11.48 | -1.29% | 1,187,881 |
| Aug 13, 2026 | 10.51 | 11.74 | 10.28 | 11.63 | 11.63 | 3.33% | 46,972 |
| Aug 12, 2026 | 10.50 | 11.63 | 9.11 | 11.25 | 11.25 | 10.00% | 1,322,522 |
| Aug 11, 2026 | 10.50 | 10.50 | 10.00 | 10.23 | 10.23 | -1.30% | 8,452 |
| Aug 10, 2026 | 9.45 | 10.50 | 9.45 | 10.36 | 10.36 | 9.05% | 24,255 |