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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	0.51	0.53	0.53	0.53	0.51	606,097
January 15, 2026	0.52	0.52	0.52	0.54	0.5	980,852
January 14, 2026	0.58	0.52	0.52	0.6	0.49	18.26M
January 13, 2026	0.55	0.54	0.54	0.55	0.52	320,089
January 12, 2026	0.54	0.54	0.54	0.56	0.53	437,577
January 09, 2026	0.55	0.56	0.56	0.58	0.55	485,304
January 08, 2026	0.53	0.55	0.55	0.56	0.52	498,000
January 07, 2026	0.52	0.53	0.53	0.54	0.51	353,431
January 06, 2026	0.53	0.53	0.53	0.54	0.51	357,246
January 05, 2026	0.52	0.52	0.52	0.54	0.52	404,656
January 02, 2026	0.51	0.52	0.52	0.54	0.5	552,641
December 31, 2025	0.5	0.51	0.51	0.52	0.49	559,644
December 30, 2025	0.51	0.5	0.5	0.51	0.49	896,815
December 29, 2025	0.5	0.51	0.51	0.53	0.49	902,555
December 26, 2025	0.53	0.5	0.5	0.54	0.5	981,422
December 24, 2025	0.57	0.54	0.54	0.57	0.53	937,437
December 23, 2025	0.52	0.58	0.58	0.59	0.52	1.32M
December 22, 2025	0.57	0.52	0.52	0.6	0.51	1.49M
December 19, 2025	0.5	0.57	0.57	0.6	0.49	2.05M
December 18, 2025	0.51	0.5	0.5	0.54	0.5	679,122
December 17, 2025	0.56	0.5	0.5	0.56	0.5	1.57M
December 16, 2025	0.55	0.55	0.55	0.57	0.54	504,120
December 15, 2025	0.59	0.55	0.55	0.59	0.54	1.53M
December 12, 2025	0.61	0.61	0.61	0.63	0.58	807,622
December 11, 2025	0.61	0.61	0.61	0.64	0.6	1.34M
December 10, 2025	0.74	0.62	0.62	0.75	0.61	13.49M
December 09, 2025	0.62	0.65	0.65	0.66	0.6	1.16M
December 08, 2025	0.62	0.63	0.63	0.66	0.61	1.27M
December 05, 2025	0.59	0.61	0.61	0.64	0.59	942,849
December 04, 2025	0.6	0.61	0.61	0.63	0.59	910,453
December 03, 2025	0.55	0.61	0.61	0.61	0.54	568,400
December 02, 2025	0.56	0.55	0.55	0.57	0.54	746,296
December 01, 2025	0.59	0.55	0.55	0.62	0.55	1.21M
November 28, 2025	0.58	0.6	0.6	0.61	0.58	347,528
November 26, 2025	0.6	0.59	0.59	0.61	0.58	843,627
November 25, 2025	0.59	0.6	0.6	0.62	0.58	785,270
November 24, 2025	0.53	0.59	0.59	0.61	0.53	1.47M
November 21, 2025	0.56	0.53	0.53	0.56	0.5	1.54M
November 20, 2025	0.59	0.56	0.56	0.6	0.55	1.23M
November 19, 2025	0.6	0.58	0.58	0.61	0.56	1.25M
November 18, 2025	0.56	0.63	0.63	0.63	0.56	1.08M
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

Scienture Holdings, Inc. (SCNX) NASDAQ