Scienture Holdings, Inc. - Common Stock (SCNX)

Last Price0.3776

Change-0.0024 (-0.63%)

NASDAQ· Last Trade: Jun 4th, 11:47 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	0.38	0.39	0.36	0.38	430,916	0.38
6/02/2026	0.41	0.41	0.37	0.39	587,426	0.39
6/01/2026	0.38	0.42	0.38	0.40	443,059	0.40
5/29/2026	0.42	0.42	0.40	0.41	99,943	0.41
5/28/2026	0.38	0.42	0.38	0.42	287,672	0.42
5/27/2026	0.40	0.41	0.39	0.39	176,979	0.39
5/26/2026	0.40	0.41	0.39	0.40	166,616	0.40
5/22/2026	0.41	0.42	0.39	0.40	296,159	0.40
5/21/2026	0.38	0.41	0.38	0.40	146,475	0.40
5/20/2026	0.40	0.40	0.38	0.39	396,110	0.39
5/19/2026	0.40	0.41	0.39	0.39	295,451	0.39
5/18/2026	0.41	0.41	0.38	0.39	318,320	0.39
5/15/2026	0.41	0.44	0.40	0.40	322,306	0.40
5/14/2026	0.41	0.45	0.40	0.41	304,055	0.41
5/13/2026	0.39	0.42	0.39	0.41	163,718	0.41
5/12/2026	0.41	0.41	0.40	0.40	223,832	0.40
5/11/2026	0.39	0.42	0.39	0.40	322,927	0.40
5/08/2026	0.41	0.42	0.40	0.40	435,535	0.40
5/07/2026	0.41	0.47	0.40	0.42	2,090,949	0.42
5/06/2026	0.40	0.42	0.39	0.39	513,155	0.39
5/05/2026	0.40	0.41	0.38	0.39	134,732	0.39
5/04/2026	0.40	0.42	0.39	0.39	221,879	0.39
5/01/2026	0.39	0.41	0.39	0.40	184,903	0.40
4/30/2026	0.38	0.41	0.38	0.39	176,116	0.39
4/29/2026	0.38	0.40	0.37	0.37	133,130	0.37
4/28/2026	0.38	0.40	0.38	0.38	245,521	0.38
4/27/2026	0.40	0.43	0.38	0.38	539,645	0.38
4/24/2026	0.42	0.42	0.41	0.41	326,404	0.41
4/23/2026	0.42	0.44	0.41	0.42	296,727	0.42
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	142,618,121	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