Scienture Holdings, Inc. SCNX
2.90 USD -0.11 (-3.65%)
Regular-session close
2.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.83 Day range 2.94
2.77 52-week range 16.80
- YTD
- -77.25%
- 1 year
- -82.74%
SCNX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.90 | 2.94 | 2.83 | 2.90 | -0.11 | -3.65% | 4,416 |
| Nov 12, 2026 | 3.14 | 3.15 | 2.93 | 3.01 | -0.03 | -0.99% | 7,200 |
| Nov 11, 2026 | 3.12 | 3.13 | 3.01 | 3.04 | 0.00 | 0.00% | 6,500 |
| Nov 10, 2026 | 3.05 | 3.15 | 3.04 | 3.04 | -0.16 | -5.00% | 5,900 |
| Nov 9, 2026 | 3.03 | 3.23 | 3.03 | 3.20 | +0.07 | +2.24% | 18,400 |
| Nov 6, 2026 | 3.17 | 3.25 | 3.04 | 3.13 | +0.03 | +0.97% | 7,700 |
| Nov 5, 2026 | 3.32 | 3.41 | 3.06 | 3.10 | -0.32 | -9.36% | 32,600 |
| Nov 4, 2026 | 3.29 | 3.47 | 3.29 | 3.42 | -0.03 | -0.87% | 14,100 |
| Nov 3, 2026 | 3.20 | 3.45 | 3.13 | 3.45 | +0.22 | +6.81% | 12,700 |
| Nov 2, 2026 | 3.13 | 3.24 | 3.13 | 3.23 | +0.01 | +0.31% | 6,100 |
| Oct 30, 2026 | 3.42 | 3.42 | 3.17 | 3.22 | -0.27 | -7.74% | 11,400 |
| Oct 29, 2026 | 3.31 | 3.68 | 3.31 | 3.49 | +0.09 | +2.65% | 59,000 |
| Oct 28, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | +0.17 | +5.26% | 41,900 |
| Oct 27, 2026 | 2.96 | 3.23 | 2.82 | 3.23 | +0.30 | +10.24% | 37,100 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.89 | 2.93 | +0.05 | +1.74% | 16,700 |
| Oct 23, 2026 | 2.76 | 2.89 | 2.64 | 2.88 | +0.11 | +3.97% | 69,900 |
| Oct 22, 2026 | 2.80 | 2.91 | 2.70 | 2.77 | -0.13 | -4.48% | 31,000 |
| Oct 21, 2026 | 3.04 | 3.10 | 2.85 | 2.90 | -0.15 | -4.92% | 25,700 |
| Oct 20, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | +0.13 | +4.45% | 22,500 |
| Oct 19, 2026 | 3.39 | 3.39 | 2.81 | 2.92 | -0.44 | -13.10% | 75,500 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.25 | 3.36 | -0.02 | -0.59% | 24,100 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.21 | 3.38 | +0.03 | +0.90% | 52,600 |
| Oct 14, 2026 | 3.33 | 3.52 | 3.27 | 3.35 | +0.11 | +3.40% | 38,600 |
| Oct 13, 2026 | 3.93 | 3.93 | 3.24 | 3.24 | -0.67 | -17.14% | 464,400 |
| Oct 12, 2026 | 3.79 | 3.91 | 3.58 | 3.91 | +0.15 | +3.99% | 37,600 |
| Oct 9, 2026 | 3.79 | 3.84 | 3.65 | 3.76 | -0.10 | -2.59% | 32,000 |
| Oct 8, 2026 | 4.26 | 4.26 | 3.76 | 3.86 | -0.27 | -6.54% | 70,700 |
| Oct 7, 2026 | 3.85 | 4.20 | 3.65 | 4.13 | +0.37 | +9.84% | 106,800 |
| Oct 6, 2026 | 3.23 | 4.14 | 3.23 | 3.76 | +0.05 | +1.35% | 214,800 |
| Oct 5, 2026 | 3.89 | 4.25 | 3.56 | 3.71 | -0.26 | -6.55% | 245,200 |
| Oct 2, 2026 | 5.28 | 5.35 | 3.35 | 3.97 | -0.46 | -10.38% | 6,535,440 |
| Oct 1, 2026 | 5.15 | 5.15 | 4.40 | 4.43 | -2.07 | -31.85% | 77,344 |
| Sep 30, 2026 | 6.68 | 6.78 | 6.30 | 6.50 | -0.18 | -2.69% | 25,332 |
| Sep 29, 2026 | 6.60 | 6.85 | 6.50 | 6.68 | -0.07 | -1.04% | 15,100 |
| Sep 28, 2026 | 6.78 | 6.90 | 6.50 | 6.75 | -0.18 | -2.60% | 15,880 |
| Sep 25, 2026 | 7.00 | 7.25 | 6.75 | 6.93 | -0.25 | -3.48% | 16,548 |
| Sep 24, 2026 | 7.03 | 7.25 | 6.97 | 7.18 | -0.07 | -0.97% | 12,296 |
| Sep 23, 2026 | 7.05 | 7.28 | 6.95 | 7.25 | +0.12 | +1.68% | 44,208 |
| Sep 22, 2026 | 8.05 | 8.73 | 7.03 | 7.13 | -0.50 | -6.55% | 652,128 |
| Sep 21, 2026 | 7.80 | 8.00 | 7.47 | 7.63 | -0.22 | -2.80% | 17,148 |
| Sep 18, 2026 | 7.75 | 8.05 | 7.75 | 7.85 | +0.03 | +0.38% | 11,784 |
| Sep 17, 2026 | 8.02 | 8.13 | 7.78 | 7.82 | -0.45 | -5.44% | 13,648 |
| Sep 16, 2026 | 8.25 | 8.27 | 8.05 | 8.27 | -0.03 | -0.36% | 9,768 |
| Sep 15, 2026 | 8.30 | 8.60 | 8.30 | 8.30 | -0.18 | -2.12% | 5,624 |
| Sep 14, 2026 | 8.75 | 8.82 | 8.38 | 8.48 | -0.22 | -2.53% | 10,904 |
| Sep 11, 2026 | 8.95 | 9.23 | 8.50 | 8.70 | -0.25 | -2.79% | 9,600 |
| Sep 10, 2026 | 8.93 | 9.25 | 8.68 | 8.95 | -0.23 | -2.51% | 14,312 |
| Sep 9, 2026 | 8.50 | 9.63 | 8.43 | 9.18 | +0.08 | +0.88% | 356,248 |
| Sep 8, 2026 | 9.43 | 9.43 | 8.90 | 9.10 | -0.22 | -2.36% | 8,920 |
| Sep 4, 2026 | 9.45 | 9.45 | 9.02 | 9.32 | +0.07 | +0.76% | 5,644 |
| Sep 3, 2026 | 9.30 | 9.52 | 9.00 | 9.25 | 0.00 | 0.00% | 11,920 |
| Sep 2, 2026 | 9.35 | 9.57 | 9.02 | 9.25 | +0.07 | +0.76% | 4,828 |
| Sep 1, 2026 | 9.75 | 9.75 | 8.82 | 9.18 | -0.55 | -5.65% | 15,144 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.43 | 9.73 | -0.12 | -1.22% | 6,128 |
| Aug 28, 2026 | 9.88 | 10.00 | 9.52 | 9.85 | +0.35 | +3.68% | 10,932 |
| Aug 27, 2026 | 9.50 | 9.88 | 9.13 | 9.50 | -0.10 | -1.04% | 10,544 |
| Aug 26, 2026 | 10.23 | 10.25 | 9.60 | 9.60 | -0.72 | -6.98% | 15,156 |
| Aug 25, 2026 | 10.63 | 11.25 | 10.25 | 10.32 | -0.50 | -4.62% | 13,020 |
| Aug 24, 2026 | 11.00 | 11.50 | 10.52 | 10.82 | -0.43 | -3.82% | 14,216 |
| Aug 21, 2026 | 12.00 | 12.00 | 11.05 | 11.25 | -0.55 | -4.66% | 8,488 |
| Aug 20, 2026 | 11.50 | 12.02 | 11.50 | 11.80 | -0.05 | -0.42% | 14,540 |
| Aug 19, 2026 | 11.50 | 12.00 | 10.77 | 11.85 | +0.42 | +3.67% | 27,188 |
| Aug 18, 2026 | 11.43 | 12.00 | 11.02 | 11.43 | -0.30 | -2.56% | 22,316 |
| Aug 17, 2026 | 11.25 | 11.93 | 11.00 | 11.73 | +0.25 | +2.18% | 35,772 |
| Aug 14, 2026 | 11.25 | 11.68 | 10.25 | 11.48 | -0.15 | -1.29% | 1,187,880 |
65 days, newest first. Daily bars as drawn on the SCNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.