Scienture Holdings, Inc. (SCNX)

NASDAQ: SCNX · Real-Time Price · USD

0.383

+0.002 (0.45%)

At close: Apr 28, 2026, 4:00 PM EDT

0.380

-0.003 (-0.76%)

After-hours: Apr 28, 2026, 7:26 PM EDT

Scienture Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.40	0.38	0.38	0.38	0.45%	245,521
Apr 27, 2026	0.40	0.43	0.38	0.38	0.38	-7.07%	540,681
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.87%	326,403
Apr 23, 2026	0.42	0.44	0.41	0.42	0.42	0.92%	296,931
Apr 22, 2026	0.41	0.43	0.41	0.41	0.41	3.27%	298,878
Apr 21, 2026	0.41	0.44	0.40	0.40	0.40	-3.95%	433,685
Apr 20, 2026	0.38	0.43	0.37	0.42	0.42	5.72%	518,244
Apr 17, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	365,365
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	-0.81%	387,008
Apr 15, 2026	0.34	0.40	0.34	0.39	0.39	16.68%	2,309,663
Apr 14, 2026	0.35	0.37	0.34	0.34	0.34	-1.75%	273,252
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	3.00%	269,873
Apr 10, 2026	0.34	0.37	0.33	0.33	0.33	-2.35%	438,000
Apr 9, 2026	0.34	0.36	0.33	0.34	0.34	-2.57%	177,415
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	8.36%	502,440
Apr 7, 2026	0.32	0.35	0.32	0.32	0.32	-1.13%	480,293
Apr 6, 2026	0.31	0.34	0.29	0.33	0.33	10.26%	604,653
Apr 2, 2026	0.26	0.32	0.26	0.30	0.30	1.13%	738,775
Apr 1, 2026	0.29	0.31	0.26	0.29	0.29	2.81%	1,081,117
Mar 31, 2026	0.25	0.29	0.25	0.29	0.29	18.31%	1,517,059
Mar 30, 2026	0.41	0.41	0.24	0.24	0.24	-42.23%	5,240,083
Mar 27, 2026	0.46	0.46	0.40	0.42	0.42	-7.85%	530,726
Mar 26, 2026	0.46	0.47	0.43	0.45	0.45	-1.33%	298,148
Mar 25, 2026	0.46	0.47	0.44	0.46	0.46	-0.33%	305,109
Mar 24, 2026	0.48	0.49	0.45	0.46	0.46	-5.08%	429,303
Mar 23, 2026	0.46	0.48	0.45	0.48	0.48	0.98%	330,882
Mar 20, 2026	0.46	0.48	0.44	0.48	0.48	4.99%	373,112
Mar 19, 2026	0.46	0.47	0.43	0.46	0.46	-5.73%	758,889
Mar 18, 2026	0.45	0.49	0.44	0.49	0.49	1.66%	725,168
Mar 17, 2026	0.45	0.48	0.42	0.48	0.48	5.32%	884,814
Mar 16, 2026	0.48	0.49	0.45	0.45	0.45	-3.08%	1,231,127
Mar 13, 2026	0.51	0.55	0.43	0.47	0.47	-8.44%	2,505,917
Mar 12, 2026	0.48	0.56	0.41	0.51	0.51	10.00%	8,030,613
Mar 11, 2026	0.62	0.64	0.45	0.46	0.46	19.46%	143,014,626
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	-0.21%	162,884
Mar 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.74%	374,152
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.44%	187,851
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	0.50%	324,465
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	266,585
Mar 3, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	161,116
Mar 2, 2026	0.39	0.43	0.39	0.42	0.42	-2.67%	200,211
Feb 27, 2026	0.44	0.46	0.43	0.43	0.43	-3.48%	238,803
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	4.85%	351,719
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	10.56%	465,100
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	3.33%	257,302
Feb 23, 2026	0.40	0.41	0.37	0.37	0.37	-7.12%	270,722
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.55%	251,998
Feb 19, 2026	0.39	0.44	0.39	0.41	0.41	1.66%	475,434
Feb 18, 2026	0.40	0.41	0.39	0.40	0.40	1.07%	280,994
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-7.62%	543,201
Feb 13, 2026	0.44	0.45	0.42	0.43	0.43	0.58%	277,952
Feb 12, 2026	0.45	0.46	0.43	0.43	0.43	-3.91%	414,226
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-3.45%	394,694
Feb 10, 2026	0.47	0.48	0.45	0.46	0.46	-0.66%	311,853
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-2.20%	315,553
Feb 6, 2026	0.43	0.48	0.43	0.48	0.48	11.07%	483,446
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.66%	517,342
Feb 4, 2026	0.47	0.47	0.43	0.46	0.46	0.85%	521,120
Feb 3, 2026	0.48	0.50	0.44	0.46	0.46	0.95%	1,667,941
Feb 2, 2026	0.45	0.46	0.43	0.45	0.45	-0.40%	558,238
Jan 30, 2026	0.48	0.48	0.45	0.45	0.45	-6.68%	599,258
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	-2.07%	757,430
Jan 28, 2026	0.50	0.51	0.48	0.50	0.50	-0.58%	412,447
Jan 27, 2026	0.48	0.51	0.48	0.50	0.50	4.01%	648,864
Jan 26, 2026	0.49	0.50	0.47	0.48	0.48	-5.75%	882,272
Jan 23, 2026	0.50	0.51	0.49	0.51	0.51	-	559,941
Jan 22, 2026	0.50	0.52	0.50	0.51	0.51	0.02%	462,806
Jan 21, 2026	0.50	0.51	0.48	0.51	0.51	2.76%	873,755
Jan 20, 2026	0.52	0.53	0.50	0.50	0.50	-6.38%	1,011,879
Jan 16, 2026	0.51	0.53	0.51	0.53	0.53	1.40%	613,278
Jan 15, 2026	0.52	0.54	0.50	0.52	0.52	1.48%	999,300
Jan 14, 2026	0.58	0.60	0.49	0.52	0.52	-4.51%	18,264,081
Jan 13, 2026	0.55	0.55	0.52	0.54	0.54	-0.13%	342,603
Jan 12, 2026	0.54	0.56	0.53	0.54	0.54	-3.57%	437,577
Jan 9, 2026	0.55	0.58	0.55	0.56	0.56	1.34%	505,607
Jan 8, 2026	0.53	0.57	0.52	0.55	0.55	4.56%	497,992
Jan 7, 2026	0.52	0.54	0.51	0.53	0.53	0.67%	353,431
Jan 6, 2026	0.53	0.54	0.51	0.53	0.53	0.17%	357,246
Jan 5, 2026	0.52	0.54	0.52	0.52	0.52	0.69%	404,656
Jan 2, 2026	0.51	0.54	0.50	0.52	0.52	2.08%	552,641
Dec 31, 2025	0.50	0.52	0.49	0.51	0.51	3.01%	559,644
Dec 30, 2025	0.51	0.51	0.49	0.50	0.50	-3.19%	896,815
Dec 29, 2025	0.50	0.53	0.49	0.51	0.51	1.65%	916,360
Dec 26, 2025	0.53	0.54	0.50	0.50	0.50	-6.05%	981,422
Dec 24, 2025	0.57	0.57	0.53	0.54	0.54	-7.64%	937,437
Dec 23, 2025	0.52	0.59	0.52	0.58	0.58	11.20%	1,317,832
Dec 22, 2025	0.57	0.60	0.51	0.52	0.52	-8.61%	1,527,989
Dec 19, 2025	0.50	0.60	0.49	0.57	0.57	14.47%	2,049,806
Dec 18, 2025	0.51	0.54	0.50	0.50	0.50	-0.32%	714,871
Dec 17, 2025	0.56	0.56	0.50	0.50	0.50	-9.09%	1,623,338
Dec 16, 2025	0.55	0.58	0.54	0.55	0.55	-	504,120
Dec 15, 2025	0.59	0.59	0.54	0.55	0.55	-9.15%	1,529,493
Dec 12, 2025	0.61	0.63	0.58	0.61	0.61	-0.13%	807,622
Dec 11, 2025	0.61	0.64	0.60	0.61	0.61	-4.17%	1,338,259
Dec 10, 2025	0.74	0.75	0.61	0.63	0.63	-2.90%	13,684,923
Dec 9, 2025	0.62	0.66	0.60	0.65	0.65	4.19%	1,164,422
Dec 8, 2025	0.62	0.66	0.61	0.63	0.63	2.51%	1,272,429
Dec 5, 2025	0.59	0.64	0.59	0.61	0.61	0.64%	966,705
Dec 4, 2025	0.59	0.63	0.58	0.61	0.61	-0.38%	929,814
Dec 3, 2025	0.55	0.61	0.54	0.61	0.61	9.98%	577,893