Scienture Holdings, Inc. - Common Stock (SCNX)

Last Price0.4607

Change+0.0039 (0.85%)

NASDAQ · Last Trade: Feb 5th, 1:21 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	407,184	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
1/22/2026	0.50	0.52	0.50	0.51	459,439	0.51
1/21/2026	0.50	0.51	0.48	0.51	867,477	0.51
1/20/2026	0.52	0.53	0.50	0.50	984,193	0.50
1/16/2026	0.51	0.53	0.51	0.53	613,278	0.53
1/15/2026	0.52	0.54	0.50	0.52	983,297	0.52
1/14/2026	0.58	0.60	0.49	0.52	18,232,522	0.52
1/13/2026	0.55	0.55	0.52	0.54	329,588	0.54
1/12/2026	0.54	0.56	0.53	0.54	434,070	0.54
1/09/2026	0.55	0.58	0.55	0.56	505,607	0.56
1/08/2026	0.53	0.56	0.52	0.55	496,333	0.55
1/07/2026	0.52	0.54	0.51	0.53	352,501	0.53
1/06/2026	0.53	0.54	0.51	0.53	354,336	0.53
1/05/2026	0.52	0.54	0.52	0.52	404,485	0.52
1/02/2026	0.51	0.54	0.50	0.52	552,641	0.52
12/31/2025	0.50	0.52	0.49	0.51	559,644	0.51
12/30/2025	0.51	0.51	0.49	0.50	880,668	0.50
12/29/2025	0.50	0.53	0.49	0.51	908,550	0.51
12/26/2025	0.53	0.54	0.50	0.50	981,422	0.50
12/24/2025	0.57	0.57	0.53	0.54	937,437	0.54
12/23/2025	0.52	0.59	0.52	0.58	1,303,213	0.58
12/22/2025	0.57	0.60	0.51	0.52	1,504,372	0.52
12/19/2025	0.50	0.60	0.49	0.57	2,049,806	0.57
12/18/2025	0.51	0.54	0.50	0.50	708,785	0.50
12/17/2025	0.56	0.56	0.50	0.50	1,603,978	0.50
12/16/2025	0.55	0.57	0.54	0.55	500,277	0.55
12/15/2025	0.59	0.59	0.54	0.55	1,520,335	0.55
12/12/2025	0.61	0.63	0.58	0.61	807,622	0.61
12/11/2025	0.60	0.64	0.60	0.61	1,303,582	0.61
12/10/2025	0.74	0.75	0.61	0.63	13,643,586	0.63
12/09/2025	0.62	0.66	0.60	0.65	1,160,584	0.65
12/08/2025	0.62	0.66	0.61	0.63	1,198,106	0.63
12/05/2025	0.59	0.64	0.59	0.61	966,705	0.61
12/04/2025	0.59	0.63	0.58	0.61	927,512	0.61
12/03/2025	0.55	0.61	0.54	0.61	568,891	0.61
12/02/2025	0.56	0.57	0.54	0.55	741,074	0.55
12/01/2025	0.59	0.62	0.55	0.55	1,204,005	0.55
11/28/2025	0.58	0.61	0.58	0.60	347,528	0.60
11/26/2025	0.60	0.61	0.58	0.59	868,424	0.59
11/25/2025	0.59	0.62	0.58	0.60	799,401	0.60
11/24/2025	0.53	0.61	0.53	0.59	1,470,388	0.59
11/21/2025	0.56	0.56	0.50	0.53	1,538,616	0.53
11/20/2025	0.59	0.59	0.55	0.56	1,277,654	0.56
11/19/2025	0.60	0.61	0.56	0.58	1,239,809	0.58
11/18/2025	0.56	0.63	0.56	0.63	1,094,126	0.63
11/17/2025	0.64	0.64	0.56	0.59	2,246,258	0.59
11/14/2025	0.65	0.66	0.62	0.64	2,141,836	0.64
11/13/2025	0.73	0.73	0.65	0.67	4,081,270	0.67
11/12/2025	0.72	0.78	0.68	0.71	3,237,832	0.71
11/11/2025	0.65	0.75	0.65	0.74	3,103,132	0.74
11/10/2025	0.73	0.73	0.67	0.69	3,320,202	0.69
11/07/2025	0.69	0.75	0.67	0.73	3,382,722	0.73
11/06/2025	0.75	0.77	0.70	0.75	4,786,730	0.75
11/05/2025	0.74	0.86	0.70	0.78	15,988,065	0.78