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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	1.02	1.03	1.03	1.05	0.89	446,000
August 21, 2025	1.08	1.02	1.02	1.08	0.81	416,198
August 20, 2025	1.14	1.07	1.07	1.14	0.99	553,230
August 19, 2025	1.22	1.12	1.12	1.24	1.1	435,694
August 18, 2025	1.24	1.18	1.18	1.24	1.13	537,171
August 15, 2025	1.21	1.21	1.21	1.25	1.13	782,620
August 14, 2025	1.25	1.21	1.21	1.25	1.09	2.92M
August 13, 2025	2.1	2.22	2.22	2.37	2.1	200,525
August 12, 2025	2.12	2.09	2.09	2.18	1.96	240,935
August 11, 2025	2.11	2.12	2.12	2.31	2.05	122,700
August 08, 2025	2.17	2.1	2.1	2.37	2.04	137,439
August 07, 2025	2.35	2.25	2.25	2.53	2.22	319,900
August 06, 2025	2.05	2.39	2.39	2.4	2.05	269,100
August 05, 2025	2	2.07	2.07	2.09	1.95	104,400
August 04, 2025	1.95	1.94	1.94	1.96	1.86	44,370
August 01, 2025	1.96	1.91	1.91	2.06	1.85	108,851
July 31, 2025	1.91	1.94	1.94	2.01	1.88	100,500
July 30, 2025	1.98	1.87	1.87	1.98	1.86	87,098
July 29, 2025	2.05	1.98	1.98	2.09	1.92	79,510
July 28, 2025	2.05	2.01	2.01	2.11	1.93	110,726
July 25, 2025	2.02	1.99	1.99	2.04	1.9	181,500
July 24, 2025	2.15	2.03	2.03	2.17	2.02	203,625
July 23, 2025	2.15	2.15	2.15	2.17	2.1	116,620

Scienture Holdings, Inc. (SCNX) NASDAQ