Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.9355
-0.0423 (-4.33%)
At close: Jun 27, 2025, 4:00 PM
0.9353
-0.0002 (-0.02%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -4.33% | 76,969 |
| Jun 26, 2025 | 1.02 | 1.09 | 0.96 | 0.98 | 0.98 | -1.71% | 151,028 |
| Jun 25, 2025 | 0.92 | 1.02 | 0.90 | 0.99 | 0.99 | 7.95% | 139,452 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 2.39% | 129,746 |
| Jun 23, 2025 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.24% | 86,895 |
| Jun 20, 2025 | 1.00 | 1.04 | 0.91 | 0.91 | 0.91 | -8.40% | 143,864 |
| Jun 18, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.64% | 55,346 |
| Jun 17, 2025 | 1.06 | 1.10 | 0.95 | 0.96 | 0.96 | -8.57% | 243,897 |
| Jun 16, 2025 | 1.12 | 1.13 | 1.02 | 1.05 | 1.05 | -1.87% | 148,787 |
| Jun 13, 2025 | 1.08 | 1.13 | 1.00 | 1.07 | 1.07 | -4.04% | 100,035 |
| Jun 12, 2025 | 1.14 | 1.16 | 1.06 | 1.12 | 1.12 | -6.30% | 111,282 |
| Jun 11, 2025 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 202,143 |
| Jun 10, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 107,127 |
| Jun 9, 2025 | 1.13 | 1.16 | 1.00 | 1.10 | 1.10 | 3.77% | 181,695 |
| Jun 6, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 1.92% | 99,337 |
| Jun 5, 2025 | 1.08 | 1.09 | 0.94 | 1.04 | 1.04 | 10.70% | 192,565 |
| Jun 4, 2025 | 0.85 | 0.95 | 0.81 | 0.94 | 0.94 | 11.45% | 167,701 |
| Jun 3, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -4.20% | 88,442 |
| Jun 2, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 0.65% | 110,998 |
| May 30, 2025 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | -3.51% | 41,775 |
| May 29, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -2.57% | 43,077 |
| May 28, 2025 | 0.89 | 0.93 | 0.85 | 0.93 | 0.93 | 4.49% | 78,063 |
| May 27, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | 1.55% | 34,408 |
| May 23, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -1.53% | 62,368 |
| May 22, 2025 | 0.86 | 0.90 | 0.82 | 0.89 | 0.89 | -1.11% | 117,789 |
| May 21, 2025 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | -2.29% | 76,356 |
| May 20, 2025 | 0.94 | 0.96 | 0.89 | 0.92 | 0.92 | -2.94% | 70,270 |
| May 19, 2025 | 0.90 | 0.98 | 0.83 | 0.95 | 0.95 | 6.51% | 445,740 |
| May 16, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -0.99% | 61,726 |
| May 15, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | -1.00% | 19,645 |
| May 14, 2025 | 0.88 | 0.94 | 0.87 | 0.91 | 0.91 | 1.56% | 52,220 |
| May 13, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.78% | 46,625 |
| May 12, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | 2.16% | 62,794 |
| May 9, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | -1.60% | 70,297 |
| May 8, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 3.88% | 28,007 |
| May 7, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.09% | 23,890 |
| May 6, 2025 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | -3.18% | 74,459 |
| May 5, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -1.17% | 36,224 |
| May 2, 2025 | 0.93 | 0.96 | 0.89 | 0.95 | 0.95 | -0.94% | 74,891 |
| May 1, 2025 | 0.90 | 0.97 | 0.89 | 0.96 | 0.96 | 3.23% | 91,962 |
| Apr 30, 2025 | 0.95 | 0.96 | 0.84 | 0.93 | 0.93 | -1.52% | 100,587 |
| Apr 29, 2025 | 0.94 | 1.01 | 0.92 | 0.94 | 0.94 | -6.50% | 70,024 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.94 | 1.01 | 1.01 | 2.02% | 45,904 |
| Apr 25, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 4.22% | 66,455 |
| Apr 24, 2025 | 0.90 | 0.96 | 0.86 | 0.95 | 0.95 | 8.19% | 114,444 |
| Apr 23, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 2.37% | 74,287 |
| Apr 22, 2025 | 0.84 | 0.89 | 0.80 | 0.86 | 0.86 | 2.23% | 74,379 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | -3.31% | 93,491 |
| Apr 17, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -3.93% | 32,236 |
| Apr 16, 2025 | 0.88 | 0.94 | 0.84 | 0.90 | 0.90 | -3.61% | 86,793 |