Skip to main content
Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.610
+0.004 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
0.600
-0.010 (-1.64%)
After-hours: Dec 5, 2025, 7:55 PM EST

Scienture Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.640.590.610.610.64%966,705
Dec 4, 20250.590.630.580.610.61-0.38%929,814
Dec 3, 20250.550.610.540.610.619.98%569,375
Dec 2, 20250.560.570.540.550.550.13%741,099
Dec 1, 20250.590.620.550.550.55-7.78%1,174,413
Nov 28, 20250.580.610.580.600.601.22%347,528
Nov 26, 20250.600.610.580.590.59-1.40%868,424
Nov 25, 20250.590.620.580.600.601.13%799,442
Nov 24, 20250.530.610.530.590.5912.40%1,462,738
Nov 21, 20250.560.560.500.530.53-5.36%1,507,619
Nov 20, 20250.590.600.550.560.56-4.58%1,279,056
Nov 19, 20250.600.610.560.580.58-6.83%1,246,669
Nov 18, 20250.560.630.560.630.636.86%1,102,341
Nov 17, 20250.640.640.560.590.59-8.70%2,344,416
Nov 14, 20250.650.660.620.640.64-4.28%2,141,836
Nov 13, 20250.730.730.650.670.67-5.47%4,174,635
Nov 12, 20250.720.780.680.710.71-3.98%3,274,647
Nov 11, 20250.650.750.650.740.747.54%3,176,368
Nov 10, 20250.730.730.670.690.69-6.24%3,460,539
Nov 7, 20250.690.750.670.730.73-1.79%3,382,720
Nov 6, 20250.750.770.700.750.75-4.58%4,865,528
Nov 5, 20250.740.860.700.780.78-4.20%16,177,217
Nov 4, 20250.991.110.780.820.8215.35%250,215,364
Nov 3, 20250.750.780.690.710.71-8.60%2,540,320
Oct 31, 20250.751.100.750.780.781.08%19,667,537
Oct 30, 20250.880.890.750.770.77-15.87%4,253,577
Oct 29, 20250.981.000.880.910.91-7.83%5,252,383
Oct 28, 20251.051.220.990.990.99-10.81%8,724,238
Oct 27, 20251.441.441.111.111.11-29.30%16,155,357
Oct 24, 20251.931.991.481.571.57-39.62%76,539,887
Oct 23, 20250.922.600.822.602.60354.94%801,016,492
Oct 22, 20250.520.630.510.570.5710.91%3,557,412
Oct 21, 20250.480.560.460.520.521.30%2,169,285
Oct 20, 20250.520.570.500.510.51-4.93%2,477,559
Oct 17, 20250.550.570.520.540.54-9.29%3,547,579
Oct 16, 20251.081.120.570.590.59-17.63%108,812,409
Oct 15, 20250.720.760.700.720.72-1.76%107,190
Oct 14, 20250.720.730.690.730.731.24%122,959
Oct 13, 20250.700.730.670.720.722.71%133,516
Oct 10, 20250.750.760.680.700.70-8.22%314,786
Oct 9, 20250.790.790.760.760.76-3.02%155,307
Oct 8, 20250.780.810.750.790.791.10%288,059
Oct 7, 20250.820.840.750.780.78-7.54%387,150
Oct 6, 20250.860.870.820.840.84-2.72%245,077
Oct 3, 20250.840.880.840.870.87-98,656
Oct 2, 20250.880.890.840.870.87-0.86%90,195
Oct 1, 20250.850.870.830.870.872.85%400,674
Sep 30, 20250.820.860.820.850.851.30%44,945
Sep 29, 20250.840.840.810.840.84-0.84%140,106
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%167,842
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
Jul 17, 20252.062.081.872.082.081.46%358,366