Scienture Holdings, Inc. (SCNX) NASDAQ

0.61

+0.0271(+4.61%)

Updated at November 18 03:22PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 17, 2025	0.64	0.59	0.59	0.64	0.56	2.21M
November 14, 2025	0.65	0.64	0.64	0.66	0.62	1.98M
November 13, 2025	0.73	0.67	0.67	0.73	0.65	3.99M
November 12, 2025	0.74	0.71	0.71	0.78	0.68	3.06M
November 11, 2025	0.65	0.74	0.74	0.75	0.65	2.93M
November 10, 2025	0.73	0.69	0.69	0.73	0.67	3.46M
November 07, 2025	0.69	0.73	0.73	0.75	0.67	3.21M
November 06, 2025	0.75	0.75	0.75	0.77	0.7	4.58M
November 05, 2025	0.74	0.78	0.78	0.86	0.7	15.51M
November 04, 2025	0.98	0.82	0.82	1.11	0.78	247.38M
November 03, 2025	0.75	0.71	0.71	0.78	0.69	2.54M
October 31, 2025	0.75	0.78	0.78	1.1	0.75	19.52M
October 30, 2025	0.88	0.76	0.76	0.89	0.75	3.98M
October 29, 2025	0.98	0.91	0.91	1	0.88	5.04M
October 28, 2025	1.05	0.99	0.99	1.22	0.99	8.27M
October 27, 2025	1.44	1.11	1.11	1.44	1.11	16.16M
October 24, 2025	1.93	1.57	1.57	1.99	1.48	72.33M
October 23, 2025	0.91	2.6	2.6	2.6	0.82	722.45M
October 22, 2025	0.52	0.57	0.57	0.63	0.51	3.56M
October 21, 2025	0.48	0.52	0.52	0.56	0.46	2.17M
October 20, 2025	0.52	0.51	0.51	0.57	0.5	2.48M
October 17, 2025	0.55	0.54	0.54	0.57	0.52	3.55M
October 16, 2025	1.08	0.59	0.59	1.12	0.57	108.81M
October 15, 2025	0.72	0.72	0.72	0.76	0.7	107,190
October 14, 2025	0.72	0.73	0.73	0.73	0.69	123,000
October 13, 2025	0.7	0.72	0.72	0.73	0.67	133,516
October 10, 2025	0.75	0.7	0.7	0.76	0.69	276,433
October 09, 2025	0.79	0.76	0.76	0.79	0.76	155,307
October 08, 2025	0.78	0.79	0.79	0.81	0.75	288,100
October 07, 2025	0.82	0.78	0.78	0.84	0.75	387,200
October 06, 2025	0.86	0.84	0.84	0.87	0.82	245,100
October 03, 2025	0.84	0.87	0.87	0.88	0.84	98,700
October 02, 2025	0.88	0.87	0.87	0.89	0.84	90,195
October 01, 2025	0.85	0.87	0.87	0.87	0.83	400,674
September 30, 2025	0.82	0.85	0.85	0.86	0.82	44,945
September 29, 2025	0.84	0.84	0.84	0.84	0.81	140,106
September 26, 2025	0.85	0.85	0.85	0.86	0.82	93,400
September 25, 2025	0.85	0.83	0.83	0.87	0.82	142,700
September 24, 2025	0.89	0.86	0.86	0.9	0.85	86,300
September 23, 2025	0.86	0.86	0.86	0.9	0.86	178,105
September 22, 2025	0.89	0.86	0.86	0.91	0.84	247,237
September 19, 2025	0.92	0.89	0.89	0.93	0.88	285,648
September 18, 2025	0.86	0.89	0.89	0.91	0.86	257,033
September 17, 2025	0.91	0.86	0.86	0.94	0.86	649,000
September 16, 2025	1.1	0.96	0.96	1.16	0.93	4.55M
September 15, 2025	0.95	0.98	0.98	1.06	0.86	343,400
September 12, 2025	0.9	0.94	0.94	0.95	0.9	161,608
September 11, 2025	0.9	0.9	0.9	0.91	0.86	166,487
September 10, 2025	0.86	0.89	0.89	0.91	0.85	78,835
September 09, 2025	0.86	0.87	0.87	0.88	0.83	126,300
September 08, 2025	0.88	0.89	0.89	0.93	0.83	224,960
September 05, 2025	0.95	0.89	0.89	0.96	0.86	299,027
September 04, 2025	0.96	0.93	0.93	0.97	0.91	237,830
September 03, 2025	0.98	0.97	0.97	0.98	0.94	167,842
September 02, 2025	0.97	0.98	0.98	0.98	0.93	247,200
August 29, 2025	1.02	0.98	0.98	1.02	0.97	117,918
August 28, 2025	1.03	1.02	1.02	1.05	0.98	218,213
August 27, 2025	1.07	1.03	1.03	1.08	1.02	116,700
August 26, 2025	1.08	1.04	1.04	1.1	1.02	293,400
August 25, 2025	1.02	1.05	1.05	1.08	0.99	348,300