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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	0.44	0.43	0.43	0.46	0.43	238,803
February 26, 2026	0.44	0.45	0.45	0.47	0.43	351,719
February 25, 2026	0.4	0.43	0.43	0.43	0.39	465,100
February 24, 2026	0.39	0.38	0.38	0.39	0.38	253,026
February 23, 2026	0.4	0.37	0.37	0.41	0.37	270,722
February 20, 2026	0.41	0.4	0.4	0.42	0.4	241,390
February 19, 2026	0.39	0.41	0.41	0.44	0.39	475,434
February 18, 2026	0.4	0.4	0.4	0.41	0.39	268,053
February 17, 2026	0.42	0.4	0.4	0.42	0.39	543,201
February 13, 2026	0.44	0.43	0.43	0.45	0.42	269,659
February 12, 2026	0.45	0.43	0.43	0.46	0.43	414,226
February 11, 2026	0.46	0.45	0.45	0.47	0.44	394,700
February 10, 2026	0.47	0.46	0.46	0.48	0.45	311,900
February 09, 2026	0.47	0.47	0.47	0.48	0.46	315,600
February 06, 2026	0.43	0.48	0.48	0.48	0.43	483,446
February 05, 2026	0.46	0.43	0.43	0.46	0.42	517,342
February 04, 2026	0.47	0.46	0.46	0.47	0.43	521,120
February 03, 2026	0.48	0.46	0.46	0.5	0.44	1.66M
February 02, 2026	0.45	0.45	0.45	0.46	0.43	558,238
January 30, 2026	0.48	0.45	0.45	0.48	0.45	561,100
January 29, 2026	0.49	0.49	0.49	0.49	0.48	757,430
January 28, 2026	0.5	0.5	0.5	0.51	0.48	404,011
January 27, 2026	0.48	0.5	0.5	0.51	0.48	648,900
January 26, 2026	0.49	0.48	0.48	0.5	0.47	863,895
January 23, 2026	0.5	0.51	0.51	0.51	0.49	559,941
January 22, 2026	0.5	0.51	0.51	0.52	0.5	462,806
January 21, 2026	0.5	0.51	0.51	0.51	0.48	873,755
January 20, 2026	0.52	0.5	0.5	0.53	0.5	1.01M
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

Scienture Holdings, Inc. (SCNX) NASDAQ