Skip to main content
Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.8457
+0.0133 (1.60%)
At close: Sep 26, 2025, 4:00 PM EDT
0.8455
-0.0002 (-0.02%)
After-hours: Sep 26, 2025, 7:31 PM EDT

Scienture Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.850.860.820.850.851.60%93,380
Sep 25, 20250.850.870.820.830.83-3.01%142,700
Sep 24, 20250.890.900.850.860.86-0.21%86,253
Sep 23, 20250.860.900.860.860.86-0.49%178,105
Sep 22, 20250.890.910.840.860.86-3.23%247,237
Sep 19, 20250.920.930.880.890.890.45%285,648
Sep 18, 20250.860.910.860.890.893.35%257,033
Sep 17, 20250.910.940.860.860.86-10.40%648,952
Sep 16, 20251.101.160.930.960.96-2.32%4,553,346
Sep 15, 20250.951.060.860.980.984.18%343,376
Sep 12, 20250.900.950.900.940.945.14%161,608
Sep 11, 20250.900.910.860.900.900.82%166,487
Sep 10, 20250.860.910.850.890.892.88%79,721
Sep 9, 20250.860.880.830.870.87-2.70%126,298
Sep 8, 20250.880.930.830.890.890.33%224,960
Sep 5, 20250.950.960.860.890.89-4.64%299,027
Sep 4, 20250.960.970.910.930.93-4.17%237,830
Sep 3, 20250.980.980.940.970.97-0.76%165,107
Sep 2, 20250.970.980.930.980.980.22%247,179
Aug 29, 20251.021.020.970.980.98-4.41%117,918
Aug 28, 20251.031.050.981.021.02-0.97%218,213
Aug 27, 20251.071.081.021.031.03-0.96%116,686
Aug 26, 20251.081.101.031.041.04-0.95%293,390
Aug 25, 20251.021.080.991.051.051.94%348,282
Aug 22, 20251.021.050.891.031.030.98%445,972
Aug 21, 20251.081.080.811.021.02-4.67%416,198
Aug 20, 20251.141.140.991.071.07-4.46%553,230
Aug 19, 20251.221.241.101.121.12-5.08%439,319
Aug 18, 20251.241.241.131.181.18-2.48%537,171
Aug 15, 20251.211.251.131.211.21-782,620
Aug 14, 20251.251.251.091.211.21-45.50%2,923,016
Aug 13, 20252.102.372.102.222.226.22%201,584
Aug 12, 20252.122.181.962.092.09-1.42%240,935
Aug 11, 20252.112.312.052.122.120.95%122,687
Aug 8, 20252.172.372.042.102.10-6.67%137,439
Aug 7, 20252.352.532.222.252.25-5.86%319,890
Aug 6, 20252.052.402.052.392.3915.46%269,097
Aug 5, 20252.002.091.952.072.076.70%104,358
Aug 4, 20251.951.961.861.941.941.57%44,370
Aug 1, 20251.962.061.851.911.91-1.55%108,851
Jul 31, 20251.912.011.881.941.943.74%100,500
Jul 30, 20251.972.001.801.871.87-5.56%95,242
Jul 29, 20252.052.091.921.981.98-1.49%79,510
Jul 28, 20252.052.111.932.012.011.01%110,726
Jul 25, 20252.022.041.901.991.99-1.97%181,473
Jul 24, 20252.152.172.022.032.03-5.58%203,625
Jul 23, 20252.152.172.102.152.15-2.27%116,620
Jul 22, 20252.122.222.112.202.202.80%231,182
Jul 21, 20252.112.152.002.142.141.18%247,221
Jul 18, 20252.062.222.052.122.121.68%357,882