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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.88	0.87	0.87	0.91	0.87	41,775
May 29, 2025	0.94	0.91	0.91	0.94	0.88	43,077
May 28, 2025	0.89	0.93	0.93	0.93	0.85	78,100
May 27, 2025	0.88	0.89	0.89	0.89	0.83	34,408
May 23, 2025	0.89	0.88	0.88	0.89	0.85	62,247
May 22, 2025	0.86	0.89	0.89	0.9	0.82	115,008
May 21, 2025	0.9	0.9	0.9	0.94	0.87	76,400
May 20, 2025	0.94	0.92	0.92	0.96	0.89	70,300
May 19, 2025	0.9	0.95	0.95	0.98	0.83	445,740
May 16, 2025	0.93	0.89	0.89	0.93	0.88	61,386
May 15, 2025	0.88	0.9	0.9	0.9	0.86	19,341
May 14, 2025	0.88	0.91	0.91	0.94	0.87	52,220
May 13, 2025	0.93	0.9	0.9	0.93	0.88	46,625
May 12, 2025	0.93	0.94	0.94	0.94	0.89	62,794
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

Scienture Holdings, Inc. (SCNX) NASDAQ