Scienture Holdings, Inc. - Common Stock (SCNX)

Last Price3.7100

Change+3.5500 (2218.75%)

NASDAQ · Last Trade: Oct 5th, 6:41 PM EDT

Historical Prices For Scienture Holdings, Inc. - Common Stock (SCNX)

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	3.89	4.25	3.56	3.71	245,225	3.71
10/02/2026	0.21	0.21	0.13	0.16	163,386,098	3.97
10/01/2026	0.21	0.21	0.18	0.18	1,929,693	4.43
9/30/2026	0.27	0.27	0.25	0.26	597,894	6.50
9/29/2026	0.26	0.27	0.26	0.27	377,491	6.67
9/28/2026	0.27	0.28	0.26	0.27	399,543	6.74
9/25/2026	0.28	0.29	0.27	0.28	414,513	6.93
9/24/2026	0.28	0.29	0.28	0.29	308,982	7.17
9/23/2026	0.28	0.29	0.28	0.29	1,039,287	7.24
9/22/2026	0.32	0.35	0.28	0.29	16,236,889	7.13
9/21/2026	0.31	0.32	0.30	0.30	413,729	7.62
9/18/2026	0.31	0.32	0.31	0.31	297,767	7.84
9/17/2026	0.32	0.33	0.31	0.31	341,696	7.83
9/16/2026	0.33	0.33	0.32	0.33	245,158	8.28
9/15/2026	0.33	0.34	0.33	0.33	147,034	8.29
9/14/2026	0.35	0.35	0.34	0.34	272,651	8.47
9/11/2026	0.36	0.37	0.34	0.35	241,592	8.70
9/10/2026	0.36	0.37	0.35	0.36	361,483	8.94
9/09/2026	0.34	0.39	0.34	0.37	8,869,383	9.18
9/08/2026	0.38	0.38	0.36	0.36	210,968	9.09
9/04/2026	0.38	0.38	0.36	0.37	142,607	9.32
9/03/2026	0.37	0.38	0.36	0.37	298,036	9.24
9/02/2026	0.37	0.38	0.36	0.37	120,771	9.25
9/01/2026	0.39	0.39	0.35	0.37	380,318	9.18
8/31/2026	0.39	0.39	0.38	0.39	153,406	9.71
8/28/2026	0.40	0.40	0.38	0.39	274,652	9.85
8/27/2026	0.38	0.40	0.37	0.38	263,676	9.50
8/26/2026	0.41	0.41	0.38	0.38	379,488	9.60
8/25/2026	0.43	0.45	0.41	0.41	325,528	10.33
8/24/2026	0.44	0.46	0.42	0.43	355,417	10.81
8/21/2026	0.48	0.48	0.44	0.45	215,141	11.24
8/20/2026	0.46	0.48	0.46	0.47	363,439	11.79
8/19/2026	0.46	0.48	0.43	0.47	679,062	11.85
8/18/2026	0.46	0.48	0.44	0.46	550,504	11.42
8/17/2026	0.45	0.48	0.44	0.47	881,867	11.73
8/14/2026	0.45	0.47	0.41	0.46	29,697,195	11.47
8/13/2026	0.42	0.47	0.41	0.47	1,174,132	11.63
8/12/2026	0.42	0.47	0.36	0.45	32,953,420	11.25
8/11/2026	0.42	0.42	0.40	0.41	211,143	10.23
8/10/2026	0.38	0.42	0.38	0.41	596,236	10.36
8/07/2026	0.37	0.39	0.37	0.38	108,331	9.50
8/06/2026	0.37	0.39	0.37	0.37	258,989	9.32
8/05/2026	0.38	0.39	0.38	0.39	215,127	9.72
8/04/2026	0.38	0.39	0.38	0.38	283,345	9.40
8/03/2026	0.38	0.39	0.37	0.39	177,816	9.68
7/31/2026	0.39	0.39	0.37	0.38	124,602	9.52
7/30/2026	0.37	0.39	0.36	0.38	284,608	9.54
7/29/2026	0.38	0.38	0.35	0.37	194,518	9.14
7/28/2026	0.37	0.38	0.35	0.38	194,122	9.38
7/27/2026	0.36	0.38	0.35	0.37	481,316	9.18
7/24/2026	0.39	0.39	0.37	0.37	300,844	9.23
7/23/2026	0.39	0.41	0.38	0.39	183,671	9.78
7/22/2026	0.39	0.41	0.38	0.40	278,119	10.00
7/21/2026	0.41	0.42	0.38	0.39	329,491	9.71
7/20/2026	0.40	0.42	0.40	0.42	419,647	10.40
7/17/2026	0.39	0.41	0.39	0.41	446,615	10.35
7/16/2026	0.40	0.42	0.40	0.41	610,578	10.35
7/15/2026	0.35	0.42	0.35	0.41	1,203,944	10.20
7/14/2026	0.34	0.39	0.34	0.39	1,627,480	9.72
7/13/2026	0.34	0.36	0.32	0.36	2,614,749	8.90
7/10/2026	0.35	0.39	0.34	0.37	46,712,250	9.25
7/09/2026	0.34	0.34	0.29	0.33	21,842,496	8.32
7/08/2026	0.34	0.35	0.31	0.33	224,221	8.29
7/07/2026	0.36	0.36	0.34	0.35	149,179	8.64
7/06/2026	0.35	0.37	0.34	0.35	161,650	8.63