Scienture Holdings, Inc. - Common Stock (SCNX)

Last Price0.1588

Change-0.0183 (-10.33%)

NASDAQ · Last Trade: Oct 3rd, 12:42 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	0.21	0.21	0.13	0.16	163,124,260	0.16
10/01/2026	0.21	0.21	0.18	0.18	1,929,693	0.18
9/30/2026	0.27	0.27	0.25	0.26	597,894	0.26
9/29/2026	0.26	0.27	0.26	0.27	377,491	0.27
9/28/2026	0.27	0.28	0.26	0.27	399,543	0.27
9/25/2026	0.28	0.29	0.27	0.28	414,513	0.28
9/24/2026	0.28	0.29	0.28	0.29	308,982	0.29
9/23/2026	0.28	0.29	0.28	0.29	1,039,287	0.29
9/22/2026	0.32	0.35	0.28	0.29	16,236,889	0.29
9/21/2026	0.31	0.32	0.30	0.30	413,729	0.30
9/18/2026	0.31	0.32	0.31	0.31	297,767	0.31
9/17/2026	0.32	0.33	0.31	0.31	341,696	0.31
9/16/2026	0.33	0.33	0.32	0.33	245,158	0.33
9/15/2026	0.33	0.34	0.33	0.33	147,034	0.33
9/14/2026	0.35	0.35	0.34	0.34	272,651	0.34
9/11/2026	0.36	0.37	0.34	0.35	241,592	0.35
9/10/2026	0.36	0.37	0.35	0.36	361,483	0.36
9/09/2026	0.34	0.39	0.34	0.37	8,869,383	0.37
9/08/2026	0.38	0.38	0.36	0.36	210,968	0.36
9/04/2026	0.38	0.38	0.36	0.37	142,607	0.37
9/03/2026	0.37	0.38	0.36	0.37	298,036	0.37
9/02/2026	0.37	0.38	0.36	0.37	120,771	0.37
9/01/2026	0.39	0.39	0.35	0.37	380,318	0.37
8/31/2026	0.39	0.39	0.38	0.39	153,406	0.39
8/28/2026	0.40	0.40	0.38	0.39	274,652	0.39
8/27/2026	0.38	0.40	0.37	0.38	263,676	0.38
8/26/2026	0.41	0.41	0.38	0.38	379,488	0.38
8/25/2026	0.43	0.45	0.41	0.41	325,528	0.41
8/24/2026	0.44	0.46	0.42	0.43	355,417	0.43
8/21/2026	0.48	0.48	0.44	0.45	215,141	0.45
8/20/2026	0.46	0.48	0.46	0.47	363,439	0.47
8/19/2026	0.46	0.48	0.43	0.47	679,062	0.47
8/18/2026	0.46	0.48	0.44	0.46	550,504	0.46
8/17/2026	0.45	0.48	0.44	0.47	881,867	0.47
8/14/2026	0.45	0.47	0.41	0.46	29,697,195	0.46
8/13/2026	0.42	0.47	0.41	0.47	1,174,132	0.47
8/12/2026	0.42	0.47	0.36	0.45	32,953,420	0.45
8/11/2026	0.42	0.42	0.40	0.41	211,143	0.41
8/10/2026	0.38	0.42	0.38	0.41	596,236	0.41
8/07/2026	0.37	0.39	0.37	0.38	108,331	0.38
8/06/2026	0.37	0.39	0.37	0.37	258,989	0.37
8/05/2026	0.38	0.39	0.38	0.39	215,127	0.39
8/04/2026	0.38	0.39	0.38	0.38	283,345	0.38
8/03/2026	0.38	0.39	0.37	0.39	177,816	0.39
7/31/2026	0.39	0.39	0.37	0.38	124,602	0.38
7/30/2026	0.37	0.39	0.36	0.38	284,608	0.38
7/29/2026	0.38	0.38	0.35	0.37	194,518	0.37
7/28/2026	0.37	0.38	0.35	0.38	194,122	0.38
7/27/2026	0.36	0.38	0.35	0.37	481,316	0.37
7/24/2026	0.39	0.39	0.37	0.37	300,844	0.37
7/23/2026	0.39	0.41	0.38	0.39	183,671	0.39
7/22/2026	0.39	0.41	0.38	0.40	278,119	0.40
7/21/2026	0.41	0.42	0.38	0.39	329,491	0.39
7/20/2026	0.40	0.42	0.40	0.42	419,647	0.42
7/17/2026	0.39	0.41	0.39	0.41	446,615	0.41
7/16/2026	0.40	0.42	0.40	0.41	610,578	0.41
7/15/2026	0.35	0.42	0.35	0.41	1,203,944	0.41
7/14/2026	0.34	0.39	0.34	0.39	1,627,480	0.39
7/13/2026	0.34	0.36	0.32	0.36	2,614,749	0.36
7/10/2026	0.35	0.39	0.34	0.37	46,712,250	0.37
7/09/2026	0.34	0.34	0.29	0.33	21,842,496	0.33
7/08/2026	0.34	0.35	0.31	0.33	224,221	0.33
7/07/2026	0.36	0.36	0.34	0.35	149,179	0.35
7/06/2026	0.35	0.37	0.34	0.35	161,650	0.35