Scienture Holdings, Inc. - SCNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.9	0.92	0.92	0.94	0.88	70,297
May 08, 2025	0.95	0.94	0.94	0.95	0.9	28,007
May 07, 2025	0.91	0.9	0.9	0.93	0.89	23,900
May 06, 2025	0.86	0.91	0.91	0.94	0.86	74,500
May 05, 2025	0.92	0.94	0.94	0.96	0.91	36,224
May 02, 2025	0.93	0.95	0.95	0.96	0.89	74,900
May 01, 2025	0.9	0.96	0.96	0.97	0.89	92,000
April 30, 2025	0.95	0.93	0.93	0.96	0.84	98,090
April 29, 2025	0.94	0.94	0.94	1.01	0.92	70,024
April 28, 2025	1.03	1.01	1.01	1.03	0.94	45,904
April 25, 2025	0.94	0.99	0.99	1	0.94	66,455
April 24, 2025	0.9	0.95	0.95	0.96	0.86	114,444
April 23, 2025	0.85	0.86	0.86	0.89	0.82	61,301
April 22, 2025	0.84	0.86	0.86	0.89	0.8	70,538
April 21, 2025	0.86	0.84	0.84	0.9	0.82	93,500
April 17, 2025	0.88	0.87	0.87	0.88	0.83	32,236
April 16, 2025	0.88	0.9	0.9	0.94	0.84	86,800
April 15, 2025	0.88	0.91	0.91	0.98	0.87	128,151
April 14, 2025	0.78	0.88	0.88	0.89	0.78	229,699
April 11, 2025	0.8	0.78	0.78	0.83	0.7	156,252
April 10, 2025	0.89	0.82	0.82	0.89	0.77	177,348
April 09, 2025	0.84	0.85	0.85	0.85	0.69	258,963
April 08, 2025	0.94	0.85	0.85	0.98	0.83	185,374
April 07, 2025	0.92	0.93	0.93	0.98	0.87	182,300
April 04, 2025	1.01	0.96	0.96	1.03	0.96	384,124
April 03, 2025	1.2	1.04	1.04	1.22	1.01	500,852
April 02, 2025	1.3	1.24	1.24	1.35	1.2	389,603
April 01, 2025	1.43	1.34	1.34	1.48	1.3	276,056
March 31, 2025	1.55	1.44	1.44	1.55	1.32	232,600
March 28, 2025	1.66	1.55	1.55	1.66	1.17	1.05M
March 27, 2025	1.7	1.65	1.65	1.71	1.61	340,959
March 26, 2025	1.81	1.71	1.71	1.88	1.65	701,000
March 25, 2025	1.99	1.77	1.77	2	1.76	828,406
March 24, 2025	1.93	1.91	1.91	2.06	1.85	1.04M
March 21, 2025	1.75	2.01	2.01	2.16	1.62	2.56M
March 20, 2025	1.76	1.69	1.69	1.9	1.53	1.87M
March 19, 2025	1.87	1.9	1.9	2.07	1.69	18.15M
March 18, 2025	3.03	1.59	1.59	3.17	1.53	62.34M
March 17, 2025	1.68	2.48	2.48	2.6	1.51	26.79M
March 14, 2025	1.3	1.49	1.49	1.58	1.2	550,539
March 13, 2025	1.27	1.24	1.24	1.35	1	4.02M
March 12, 2025	1.22	1.26	1.26	1.34	1.13	242,233
March 11, 2025	1.29	1.26	1.26	1.39	1.21	210,831
March 10, 2025	1.5	1.41	1.41	1.54	1.35	399,347
March 07, 2025	2.09	1.58	1.58	2.15	1.51	1.56M
March 06, 2025	3.25	2.41	2.41	3.61	2.26	48.89M
March 05, 2025	2.29	2.2	2.2	2.42	2.2	4,850
March 04, 2025	2.45	2.12	2.12	2.45	2.01	7,306
March 03, 2025	2.78	2.48	2.48	2.78	2.43	3,300
February 28, 2025	2.78	2.65	2.65	2.78	2.25	3,838
February 27, 2025	2.64	2.64	2.64	2.64	2.64	0
February 26, 2025	2.68	2.64	2.64	2.77	2.46	4,000
February 25, 2025	2.5	2.58	2.58	2.64	2.5	5,018
February 24, 2025	2.91	2.65	2.65	2.93	2.65	4,900
February 21, 2025	2.66	2.8	2.8	2.8	2.66	1,400
February 20, 2025	2.94	2.73	2.73	2.99	2.61	18,023
February 19, 2025	3.27	2.85	2.85	3.27	2.81	25,318
February 18, 2025	3.1	3.03	3.03	3.15	3.03	3,251
February 14, 2025	3.27	3.15	3.15	3.27	3.1	3,333
February 13, 2025	3.17	3.17	3.17	3.17	3.17	934

Scienture Holdings, Inc. (SCNX) NASDAQ