Scienture Holdings(SCNX)
$3.040.00 (0.00%)
SCNX
Scienture Holdings historical prices
$3.04
At close:0.00 (0.00%)
Want to see SCNX full AI Analyst Report?
Scienture Holdings (SCNX) Historical Prices
295 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | 0.00% | 6,498 | 0.04 |
| Nov 10, 2026 | 3.05 | 3.15 | 3.04 | 3.04 | 3.04 | -2.72% | 5,932 | 0.03 |
| Nov 09, 2026 | 3.03 | 3.23 | 3.03 | 3.20 | 3.20 | +2.40% | 18,404 | 0.09 |
| Nov 06, 2026 | 3.17 | 3.25 | 3.04 | 3.13 | 3.13 | +0.81% | 7,676 | 0.04 |
| Nov 05, 2026 | 3.32 | 3.41 | 3.06 | 3.10 | 3.10 | -9.36% | 32,585 | 0.17 |
| Nov 04, 2026 | 3.29 | 3.47 | 3.29 | 3.42 | 3.42 | -0.87% | 14,161 | 0.07 |
| Nov 03, 2026 | 3.20 | 3.45 | 3.13 | 3.45 | 3.45 | +6.81% | 12,707 | 0.06 |
| Nov 02, 2026 | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | +0.31% | 6,133 | 0.03 |
| Oct 30, 2026 | 3.42 | 3.42 | 3.17 | 3.22 | 3.22 | -7.74% | 11,381 | 0.06 |
| Oct 29, 2026 | 3.31 | 3.68 | 3.31 | 3.49 | 3.49 | +2.65% | 58,342 | 0.30 |
| Oct 28, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | +5.26% | 41,849 | 0.21 |
| Oct 27, 2026 | 2.97 | 3.23 | 2.82 | 3.23 | 3.23 | +10.24% | 37,149 | 0.19 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.89 | 2.93 | 2.93 | +1.74% | 16,655 | 0.09 |
| Oct 23, 2026 | 2.76 | 2.89 | 2.64 | 2.88 | 2.88 | +3.97% | 69,869 | 0.36 |
| Oct 22, 2026 | 2.80 | 2.91 | 2.70 | 2.77 | 2.77 | -4.65% | 31,023 | 0.16 |
| Oct 21, 2026 | 3.04 | 3.10 | 2.85 | 2.91 | 2.91 | -4.75% | 25,716 | 0.13 |
| Oct 20, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | 3.05 | +4.45% | 22,488 | 0.12 |
| Oct 19, 2026 | 3.39 | 3.39 | 2.81 | 2.92 | 2.92 | -13.10% | 75,427 | 0.39 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.25 | 3.36 | 3.36 | -0.59% | 24,145 | 0.13 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.21 | 3.38 | 3.38 | +0.90% | 52,659 | 0.28 |
| Oct 14, 2026 | 3.33 | 3.52 | 3.27 | 3.35 | 3.35 | +3.40% | 39,422 | 0.21 |
| Oct 13, 2026 | 3.93 | 3.93 | 3.24 | 3.24 | 3.24 | -17.14% | 468,214 | 2.55 |
| Oct 12, 2026 | 3.79 | 3.91 | 3.58 | 3.91 | 3.91 | +3.99% | 37,700 | 0.21 |
| Oct 09, 2026 | 3.79 | 3.84 | 3.65 | 3.76 | 3.76 | -2.59% | 32,858 | 0.18 |
| Oct 08, 2026 | 4.26 | 4.26 | 3.76 | 3.86 | 3.86 | -6.54% | 70,947 | 0.38 |
| Oct 07, 2026 | 3.85 | 4.20 | 3.65 | 4.13 | 4.13 | +9.84% | 108,710 | 0.51 |
| Oct 06, 2026 | 3.23 | 4.14 | 3.23 | 3.76 | 3.76 | +1.35% | 218,016 | 0.98 |
| Oct 05, 2026 | 3.89 | 4.25 | 3.56 | 3.71 | 3.71 | -6.55% | 249,918 | 1.14 |
| Oct 02, 2026 | 5.28 | 5.38 | 3.34 | 3.97 | 3.97 | -10.32% | 6,535,440 | 56.27 |
| Oct 01, 2026 | 5.13 | 5.13 | 4.40 | 4.43 | 4.43 | -31.84% | 77,343 | 0.67 |
| Sep 30, 2026 | 6.67 | 6.77 | 6.32 | 6.50 | 6.50 | -2.55% | 25,330 | 0.22 |
| Sep 29, 2026 | 6.61 | 6.87 | 6.51 | 6.67 | 6.67 | -1.14% | 15,148 | 0.13 |
| Sep 28, 2026 | 6.79 | 6.92 | 6.52 | 6.74 | 6.74 | -2.77% | 15,981 | 0.14 |
| Sep 25, 2026 | 7.01 | 7.23 | 6.73 | 6.93 | 6.93 | -3.36% | 16,580 | 0.15 |
| Sep 24, 2026 | 7.03 | 7.25 | 6.98 | 7.18 | 7.18 | -0.93% | 12,359 | 0.11 |
| Sep 23, 2026 | 7.07 | 7.29 | 6.94 | 7.24 | 7.24 | +1.61% | 44,206 | 0.39 |
| Sep 22, 2026 | 8.05 | 8.73 | 7.00 | 7.13 | 7.13 | -6.43% | 652,128 | 6.31 |
| Sep 21, 2026 | 7.79 | 8.02 | 7.49 | 7.62 | 7.62 | -2.81% | 17,149 | 0.17 |
| Sep 18, 2026 | 7.76 | 8.04 | 7.76 | 7.84 | 7.84 | +0.09% | 11,910 | 0.12 |
| Sep 17, 2026 | 8.03 | 8.13 | 7.75 | 7.83 | 7.83 | -5.38% | 13,667 | 0.13 |
| Sep 16, 2026 | 8.28 | 8.28 | 8.05 | 8.28 | 8.28 | -0.14% | 9,846 | 0.10 |
| Sep 15, 2026 | 8.29 | 8.61 | 8.29 | 8.29 | 8.29 | -2.18% | 5,919 | 0.06 |
| Sep 14, 2026 | 8.77 | 8.82 | 8.40 | 8.47 | 8.47 | -2.59% | 10,913 | 0.11 |
| Sep 11, 2026 | 8.95 | 9.25 | 8.52 | 8.70 | 8.70 | -2.69% | 9,663 | 0.09 |
| Sep 10, 2026 | 8.91 | 9.26 | 8.66 | 8.94 | 8.94 | -2.62% | 14,459 | 0.14 |
| Sep 09, 2026 | 8.50 | 9.63 | 8.40 | 9.18 | 9.18 | +0.93% | 356,249 | 3.63 |
| Sep 08, 2026 | 9.44 | 9.44 | 8.92 | 9.09 | 9.09 | -2.50% | 8,919 | 0.09 |
| Sep 07, 2026 | 9.45 | 9.45 | 9.00 | 9.33 | 9.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.45 | 9.45 | 9.00 | 9.33 | 9.33 | +0.87% | 5,704 | 0.06 |
| Sep 03, 2026 | 9.32 | 9.55 | 9.02 | 9.25 | 9.25 | -0.05% | 11,980 | 0.12 |
