NASDAQ : SCNX
Scienture Holdings, Inc. — Price history
Healthcare · Pharmaceutical Retailers · United States
Last price 3.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scienture Holdings, Inc. (SCNX) closed at 3.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.42 | 3.42 | 3.17 | 3.22 | 11,381 | -7.74% |
| 2026-10-29 | 3.31 | 3.68 | 3.31 | 3.49 | 59,040 | +2.65% |
| 2026-10-28 | 3.1 | 3.4 | 3.1 | 3.4 | 41,965 | +5.26% |
| 2026-10-27 | 2.965 | 3.23 | 2.82 | 3.23 | 37,295 | +10.24% |
| 2026-10-26 | 3.04 | 3.04 | 2.89 | 2.93 | 16,857 | +1.74% |
| 2026-10-23 | 2.76 | 2.89 | 2.64 | 2.88 | 69,925 | +3.97% |
| 2026-10-22 | 2.8 | 2.91 | 2.7 | 2.77 | 31,666 | -4.65% |
| 2026-10-21 | 3.04 | 3.095 | 2.85 | 2.905 | 25,716 | -4.75% |
| 2026-10-20 | 2.988 | 3.051 | 2.921 | 3.05 | 22,488 | +4.45% |
| 2026-10-19 | 3.39 | 3.39 | 2.81 | 2.92 | 76,136 | -13.10% |
| 2026-10-16 | 3.38 | 3.42 | 3.25 | 3.36 | 24,544 | -0.59% |
| 2026-10-15 | 3.68 | 3.68 | 3.21 | 3.38 | 52,659 | +0.90% |
| 2026-10-14 | 3.33 | 3.52 | 3.27 | 3.35 | 39,422 | +3.40% |
| 2026-10-13 | 3.93 | 3.93 | 3.24 | 3.24 | 468,214 | -17.14% |
| 2026-10-12 | 3.79 | 3.91 | 3.581 | 3.91 | 37,700 | +3.99% |
| 2026-10-09 | 3.79 | 3.84 | 3.651 | 3.76 | 32,858 | -2.59% |
| 2026-10-08 | 4.26 | 4.26 | 3.76 | 3.86 | 70,947 | -6.54% |
| 2026-10-07 | 3.85 | 4.2 | 3.649 | 4.13 | 108,710 | +9.84% |
| 2026-10-06 | 3.23 | 4.14 | 3.23 | 3.76 | 218,016 | +1.35% |
| 2026-10-05 | 3.89 | 4.25 | 3.56 | 3.71 | 249,918 | -6.55% |
| 2026-10-02 | 5.265 | 5.35 | 3.348 | 3.97 | 6,535,439 | -10.33% |
| 2026-10-01 | 5.14 | 5.14 | 4.4 | 4.428 | 77,343 | -31.83% |
| 2026-09-30 | 6.665 | 6.77 | 6.31 | 6.495 | 25,330 | -2.55% |
| 2026-09-29 | 6.6 | 6.85 | 6.5 | 6.665 | 15,148 | -1.15% |
| 2026-09-28 | 6.775 | 6.9 | 6.5 | 6.743 | 15,980 | -2.78% |
| 2026-09-25 | 7.003 | 7.248 | 6.748 | 6.935 | 16,580 | -3.34% |
| 2026-09-24 | 7.033 | 7.25 | 6.975 | 7.175 | 12,359 | -0.93% |
| 2026-09-23 | 7.05 | 7.278 | 6.938 | 7.243 | 44,206 | +1.61% |
| 2026-09-22 | 8.05 | 8.725 | 7.018 | 7.128 | 652,128 | -6.43% |
| 2026-09-21 | 7.79 | 8 | 7.475 | 7.618 | 17,149 | -2.81% |
| 2026-09-18 | 7.75 | 8.045 | 7.75 | 7.838 | 11,910 | +0.10% |
| 2026-09-17 | 8.025 | 8.125 | 7.773 | 7.83 | 13,667 | -5.38% |
| 2026-09-16 | 8.25 | 8.275 | 8.038 | 8.275 | 9,846 | -0.15% |
| 2026-09-15 | 8.288 | 8.603 | 8.288 | 8.288 | 5,919 | -2.18% |
| 2026-09-14 | 8.75 | 8.823 | 8.375 | 8.473 | 10,913 | -2.59% |
| 2026-09-11 | 8.95 | 9.225 | 8.508 | 8.698 | 9,663 | -2.69% |
| 2026-09-10 | 8.918 | 9.25 | 8.668 | 8.938 | 14,459 | -2.62% |
| 2026-09-09 | 8.5 | 9.625 | 8.414 | 9.178 | 356,249 | +0.93% |
| 2026-09-08 | 9.425 | 9.425 | 8.9 | 9.093 | 8,919 | -2.49% |
| 2026-09-04 | 9.458 | 9.458 | 9.013 | 9.325 | 5,704 | +0.87% |
| 2026-09-03 | 9.31 | 9.525 | 9 | 9.245 | 11,980 | -0.05% |
| 2026-09-02 | 9.35 | 9.563 | 9.018 | 9.25 | 4,830 | +0.82% |
| 2026-09-01 | 9.75 | 9.75 | 8.83 | 9.175 | 15,214 | -5.53% |
| 2026-08-31 | 9.85 | 9.85 | 9.418 | 9.713 | 6,144 | -1.40% |
| 2026-08-28 | 9.875 | 9.998 | 9.525 | 9.85 | 10,986 | +3.68% |
| 2026-08-27 | 9.5 | 9.875 | 9.128 | 9.5 | 10,551 | -1.07% |
| 2026-08-26 | 10.23 | 10.25 | 9.603 | 9.603 | 15,219 | -7.04% |
| 2026-08-25 | 10.628 | 11.248 | 10.25 | 10.33 | 13,021 | -4.48% |
| 2026-08-24 | 11 | 11.498 | 10.528 | 10.815 | 14,216 | -3.80% |
| 2026-08-21 | 12 | 12 | 11.045 | 11.243 | 8,605 | -4.68% |
| 2026-08-20 | 11.5 | 12.015 | 11.5 | 11.795 | 14,538 | -0.49% |
| 2026-08-19 | 11.5 | 12 | 10.77 | 11.853 | 27,187 | +3.76% |
| 2026-08-18 | 11.418 | 12 | 11.025 | 11.423 | 22,314 | -2.62% |
| 2026-08-17 | 11.253 | 11.928 | 11.003 | 11.73 | 35,770 | +2.22% |
| 2026-08-14 | 11.25 | 11.67 | 10.25 | 11.475 | 1,187,881 | -1.29% |
| 2026-08-13 | 10.505 | 11.735 | 10.275 | 11.625 | 46,972 | +3.33% |
| 2026-08-12 | 10.5 | 11.625 | 9.11 | 11.25 | 1,322,522 | +10.00% |
| 2026-08-11 | 10.495 | 10.495 | 10 | 10.228 | 8,452 | -1.30% |
| 2026-08-10 | 9.45 | 10.5 | 9.45 | 10.363 | 24,255 | +9.05% |
| 2026-08-07 | 9.25 | 9.698 | 9.2 | 9.503 | 4,333 | +1.99% |
| 2026-08-06 | 9.348 | 9.72 | 9.22 | 9.318 | 10,404 | -4.19% |
| 2026-08-05 | 9.39 | 9.81 | 9.39 | 9.725 | 8,605 | +3.46% |
| 2026-08-04 | 9.6 | 9.818 | 9.388 | 9.4 | 11,363 | -2.84% |
| 2026-08-03 | 9.593 | 9.75 | 9.34 | 9.675 | 7,114 | +1.65% |
| 2026-07-31 | 9.725 | 9.733 | 9.185 | 9.518 | 4,984 | -0.29% |
| 2026-07-30 | 9.25 | 9.743 | 9.06 | 9.545 | 11,536 | +4.40% |
| 2026-07-29 | 9.375 | 9.5 | 8.875 | 9.143 | 7,780 | -2.48% |
| 2026-07-28 | 9.25 | 9.62 | 8.875 | 9.375 | 7,764 | +2.15% |
| 2026-07-27 | 9.04 | 9.565 | 8.695 | 9.178 | 19,252 | -0.60% |
| 2026-07-24 | 9.753 | 9.85 | 9.19 | 9.233 | 12,033 | -5.55% |
| 2026-07-23 | 9.85 | 10.125 | 9.55 | 9.775 | 7,375 | -2.25% |
| 2026-07-22 | 9.715 | 10.268 | 9.533 | 10 | 11,181 | +2.93% |
| 2026-07-21 | 10.25 | 10.378 | 9.375 | 9.715 | 13,179 | -6.59% |
| 2026-07-20 | 10.073 | 10.623 | 10.073 | 10.4 | 16,820 | +0.48% |
| 2026-07-17 | 9.825 | 10.375 | 9.825 | 10.35 | 17,864 | +0.05% |
| 2026-07-16 | 9.978 | 10.625 | 9.975 | 10.345 | 24,436 | +1.42% |
| 2026-07-15 | 8.8 | 10.503 | 8.8 | 10.2 | 48,365 | +4.88% |
| 2026-07-14 | 8.475 | 9.85 | 8.44 | 9.725 | 65,110 | +9.27% |
| 2026-07-13 | 8.5 | 9 | 7.963 | 8.9 | 104,789 | -3.81% |
| 2026-07-10 | 8.8 | 9.625 | 8.375 | 9.253 | 1,868,488 | +11.14% |
| 2026-07-09 | 8.478 | 8.498 | 7.25 | 8.325 | 894,786 | +0.48% |
| 2026-07-08 | 8.625 | 8.637 | 7.765 | 8.285 | 8,970 | -4.08% |
| 2026-07-07 | 8.975 | 8.975 | 8.503 | 8.638 | 5,969 | +0.03% |
| 2026-07-06 | 8.775 | 9.25 | 8.388 | 8.635 | 6,715 | +0.41% |
| 2026-07-02 | 9 | 9.315 | 8.315 | 8.6 | 11,105 | -3.45% |
| 2026-07-01 | 8.803 | 9.43 | 8.8 | 8.908 | 11,859 | +1.80% |
| 2026-06-30 | 8.98 | 9.19 | 8.75 | 8.75 | 4,860 | -1.96% |
| 2026-06-29 | 8.85 | 9.003 | 8.75 | 8.925 | 4,812 | -0.89% |
| 2026-06-26 | 8.938 | 9.365 | 8.9 | 9.005 | 7,061 | -1.42% |
| 2026-06-25 | 9.475 | 9.475 | 9 | 9.135 | 5,143 | -0.79% |
| 2026-06-24 | 9.54 | 9.608 | 9.15 | 9.208 | 7,796 | -3.56% |
| 2026-06-23 | 9.353 | 10.1 | 9.353 | 9.548 | 6,931 | +0.00% |
| 2026-06-22 | 10.1 | 10.125 | 9.253 | 9.548 | 12,333 | +0.03% |
| 2026-06-18 | 10.3 | 10.673 | 9.545 | 9.545 | 40,130 | -1.55% |
| 2026-06-17 | 9.375 | 10.225 | 9.2 | 9.695 | 15,098 | +1.52% |
| 2026-06-16 | 8.938 | 9.725 | 8.825 | 9.55 | 13,588 | +6.02% |
| 2026-06-15 | 9.825 | 9.948 | 8.728 | 9.008 | 19,734 | -4.66% |
| 2026-06-12 | 9.5 | 9.795 | 8.955 | 9.448 | 13,452 | +0.64% |
| 2026-06-11 | 9 | 9.495 | 8.5 | 9.388 | 21,603 | +6.43% |
| 2026-06-10 | 9.25 | 9.25 | 8.805 | 8.82 | 8,140 | -3.61% |
| 2026-06-09 | 8.95 | 10.508 | 8.625 | 9.15 | 95,438 | +3.98% |
| 2026-06-08 | 9.25 | 9.25 | 7.755 | 8.8 | 10,935 | -2.22% |
| 2026-06-05 | 9.443 | 9.478 | 9 | 9 | 7,534 | -5.26% |
| 2026-06-04 | 9.5 | 9.5 | 9.073 | 9.5 | 9,590 | +0.03% |
| 2026-06-03 | 9.5 | 9.728 | 9.015 | 9.498 | 17,246 | -2.81% |
| 2026-06-02 | 10.163 | 10.225 | 9.368 | 9.773 | 23,526 | -1.36% |
| 2026-06-01 | 9.528 | 10.5 | 9.376 | 9.908 | 17,726 | -4.04% |
| 2026-05-29 | 10.39 | 10.625 | 10.048 | 10.325 | 3,996 | -1.41% |
| 2026-05-28 | 9.575 | 10.613 | 9.55 | 10.473 | 11,518 | +7.14% |
| 2026-05-27 | 10.05 | 10.25 | 9.775 | 9.775 | 7,079 | -2.25% |
| 2026-05-26 | 10 | 10.21 | 9.808 | 10 | 6,668 | -0.50% |
| 2026-05-22 | 10.25 | 10.475 | 9.75 | 10.05 | 11,846 | +0.50% |
| 2026-05-21 | 9.5 | 10.15 | 9.5 | 10 | 5,858 | +1.94% |
| 2026-05-20 | 9.983 | 9.983 | 9.488 | 9.81 | 15,848 | +0.62% |
| 2026-05-19 | 9.975 | 10.2 | 9.625 | 9.75 | 11,818 | -0.91% |
| 2026-05-18 | 10.125 | 10.24 | 9.553 | 9.84 | 12,807 | -2.33% |
| 2026-05-15 | 10.275 | 10.915 | 10.053 | 10.075 | 12,892 | -1.95% |
| 2026-05-14 | 10.343 | 11.128 | 10.025 | 10.275 | 12,186 | +0.49% |
| 2026-05-13 | 9.75 | 10.463 | 9.75 | 10.225 | 6,552 | +2.79% |
| 2026-05-12 | 10.225 | 10.375 | 9.883 | 9.948 | 8,987 | -1.46% |