Scienture Holdings, Inc. - Common Stock (SCNX)

Last Price0.4159

Change+0.0017 (0.41%)

NASDAQ · Last Trade: Apr 23rd, 3:16 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	0.41	0.43	0.41	0.41	298,377	0.41
4/21/2026	0.41	0.44	0.40	0.40	421,755	0.40
4/20/2026	0.38	0.43	0.37	0.42	496,149	0.42
4/17/2026	0.39	0.40	0.37	0.40	365,366	0.40
4/16/2026	0.40	0.40	0.37	0.39	383,462	0.39
4/15/2026	0.34	0.40	0.34	0.39	2,305,441	0.39
4/14/2026	0.35	0.37	0.34	0.34	265,524	0.34
4/13/2026	0.34	0.35	0.33	0.34	258,122	0.34
4/10/2026	0.34	0.37	0.33	0.33	438,001	0.33
4/09/2026	0.34	0.36	0.33	0.34	177,057	0.34
4/08/2026	0.31	0.35	0.30	0.35	502,440	0.35
4/07/2026	0.32	0.35	0.32	0.32	449,535	0.32
4/06/2026	0.31	0.34	0.29	0.33	603,793	0.33
4/02/2026	0.26	0.32	0.26	0.30	738,775	0.30
4/01/2026	0.28	0.31	0.26	0.29	1,081,078	0.29
3/31/2026	0.25	0.29	0.25	0.28	1,464,408	0.28
3/30/2026	0.41	0.41	0.24	0.24	5,220,984	0.24
3/27/2026	0.46	0.46	0.40	0.42	530,727	0.42
3/26/2026	0.46	0.47	0.43	0.45	298,139	0.45
3/25/2026	0.46	0.47	0.44	0.46	305,110	0.46
3/24/2026	0.48	0.49	0.45	0.46	429,302	0.46
3/23/2026	0.46	0.48	0.45	0.48	330,883	0.48
3/20/2026	0.46	0.48	0.44	0.48	373,113	0.48
3/19/2026	0.46	0.47	0.43	0.46	747,875	0.46
3/18/2026	0.45	0.48	0.44	0.48	723,052	0.48
3/17/2026	0.45	0.48	0.42	0.48	869,413	0.48
3/16/2026	0.48	0.49	0.45	0.45	1,227,907	0.45
3/13/2026	0.51	0.55	0.43	0.47	2,505,919	0.47
3/12/2026	0.48	0.56	0.41	0.51	7,950,784	0.51
3/11/2026	0.62	0.64	0.45	0.46	142,623,221	0.46
3/10/2026	0.39	0.40	0.39	0.39	162,885	0.39
3/09/2026	0.40	0.40	0.38	0.39	374,003	0.39
3/06/2026	0.41	0.41	0.40	0.40	187,852	0.40
3/05/2026	0.41	0.43	0.40	0.40	324,301	0.40
3/04/2026	0.40	0.42	0.40	0.40	264,515	0.40
3/03/2026	0.41	0.42	0.39	0.39	159,436	0.39
3/02/2026	0.39	0.43	0.39	0.42	200,192	0.42
2/27/2026	0.44	0.46	0.43	0.43	238,804	0.43
2/26/2026	0.44	0.47	0.43	0.45	350,706	0.45
2/25/2026	0.40	0.43	0.39	0.42	464,504	0.42
2/24/2026	0.39	0.39	0.38	0.38	255,072	0.38
2/23/2026	0.40	0.41	0.37	0.37	270,681	0.37
2/20/2026	0.41	0.42	0.40	0.40	251,998	0.40
2/19/2026	0.39	0.44	0.39	0.41	463,795	0.41
2/18/2026	0.40	0.41	0.39	0.40	273,371	0.40
2/17/2026	0.41	0.42	0.39	0.40	536,481	0.40
2/13/2026	0.44	0.45	0.42	0.43	277,952	0.43
2/12/2026	0.45	0.46	0.43	0.43	414,180	0.43
2/11/2026	0.46	0.47	0.44	0.45	392,734	0.45
2/10/2026	0.47	0.48	0.45	0.46	310,482	0.46
2/09/2026	0.47	0.48	0.46	0.47	305,389	0.47
2/06/2026	0.43	0.48	0.43	0.48	483,446	0.48
2/05/2026	0.46	0.46	0.42	0.43	508,927	0.43
2/04/2026	0.47	0.47	0.43	0.46	508,653	0.46
2/03/2026	0.48	0.50	0.44	0.46	1,665,232	0.46
2/02/2026	0.45	0.46	0.43	0.45	557,827	0.45
1/30/2026	0.48	0.48	0.45	0.45	599,258	0.45
1/29/2026	0.49	0.49	0.48	0.49	755,509	0.49
1/28/2026	0.50	0.51	0.48	0.50	407,179	0.50
1/27/2026	0.48	0.51	0.48	0.50	647,843	0.50
1/26/2026	0.49	0.50	0.47	0.48	878,233	0.48
1/23/2026	0.50	0.51	0.49	0.51	559,941	0.51