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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Scienture Holdings, Inc. (SCNX) NASDAQ