NasdaqCM - Delayed Quote
USD
Scienture Holdings, Inc. (SCNX)
3.2200
-0.2800
(-8.00%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.4200
3.4200
3.1700
3.2200
3.2200
11,400
Oct 29, 2026
3.3100
3.6800
3.3100
3.4900
3.4900
59,000
Oct 28, 2026
3.1000
3.4000
3.1000
3.4000
3.4000
41,900
Oct 27, 2026
2.9650
3.2300
2.8200
3.2300
3.2300
37,100
Oct 26, 2026
3.0400
3.0400
2.8900
2.9300
2.9300
16,700
Oct 23, 2026
2.7600
2.8900
2.6400
2.8800
2.8800
69,900
Oct 22, 2026
2.8000
2.9100
2.7000
2.7700
2.7700
31,000
Oct 21, 2026
3.0400
3.0950
2.8500
2.9050
2.9050
25,700
Oct 20, 2026
2.9880
3.0510
2.9210
3.0500
3.0500
22,500
Oct 19, 2026
3.3900
3.3900
2.8100
2.9200
2.9200
75,500
Oct 16, 2026
3.3800
3.4200
3.2500
3.3600
3.3600
24,100
Oct 15, 2026
3.6800
3.6800
3.2100
3.3800
3.3800
52,600
Oct 14, 2026
3.3300
3.5200
3.2700
3.3500
3.3500
38,600
Oct 13, 2026
3.9300
3.9300
3.2400
3.2400
3.2400
464,400
Oct 12, 2026
3.7900
3.9100
3.5810
3.9100
3.9100
37,600
Oct 9, 2026
3.7900
3.8400
3.6510
3.7600
3.7600
32,000
Oct 8, 2026
4.2600
4.2600
3.7600
3.8600
3.8600
70,700
Oct 7, 2026
3.8500
4.2000
3.6490
4.1300
4.1300
106,800
Oct 6, 2026
3.2300
4.1400
3.2300
3.7600
3.7600
214,800
Oct 5, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
3.8900
4.2500
3.5600
3.7100
3.7100
245,200
Oct 2, 2026
5.2750
5.3500
3.3500
3.9750
3.9750
6,535,440
Oct 1, 2026
5.1500
5.1500
4.4000
4.4250
4.4250
77,344
Sep 30, 2026
6.6750
6.7750
6.3000
6.5000
6.5000
25,332
Sep 29, 2026
6.6000
6.8500
6.5000
6.6750
6.6750
15,100
Sep 28, 2026
6.7750
6.9000
6.5000
6.7500
6.7500
15,880
Sep 25, 2026
7.0000
7.2500
6.7500
6.9250
6.9250
16,548
Sep 24, 2026
7.0250
7.2500
6.9750
7.1750
7.1750
12,296
Sep 23, 2026
7.0500
7.2750
6.9500
7.2500
7.2500
44,208
Sep 22, 2026
8.0500
8.7250
7.0250
7.1250
7.1250
652,128
Sep 21, 2026
7.8000
8.0000
7.4750
7.6250
7.6250
17,148
Sep 18, 2026
7.7500
8.0500
7.7500
7.8500
7.8500
11,784
Sep 17, 2026
8.0250
8.1250
7.7750
7.8250
7.8250
13,648
Sep 16, 2026
8.2500
8.2750
8.0500
8.2750
8.2750
9,768
Sep 15, 2026
8.3000
8.6000
8.3000
8.3000
8.3000
5,624
Sep 14, 2026
8.7500
8.8250
8.3750
8.4750
8.4750
10,904
Sep 11, 2026
8.9500
9.2250
8.5000
8.7000
8.7000
9,600
Sep 10, 2026
8.9250
9.2500
8.6750
8.9500
8.9500
14,312
Sep 9, 2026
8.5000
9.6250
8.4250
9.1750
9.1750
356,248
Sep 8, 2026
9.4250
9.4250
8.9000
9.1000
9.1000
8,920
Sep 4, 2026
9.4500
9.4500
9.0250
9.3250
9.3250
5,644
Sep 3, 2026
9.3000
9.5250
9.0000
9.2500
9.2500
11,920
Sep 2, 2026
9.3500
9.5750
9.0250
9.2500
9.2500
4,828
Sep 1, 2026
9.7500
9.7500
8.8250
9.1750
9.1750
15,144
Aug 31, 2026
9.8500
9.8500
9.4250
9.7250
9.7250
6,128
Aug 28, 2026
9.8750
10.0000
9.5250
9.8500
9.8500
10,932
Aug 27, 2026
9.5000
9.8750
9.1250
9.5000
9.5000
10,544
Aug 26, 2026
10.2250
10.2500
9.6000
9.6000
9.6000
15,156
Aug 25, 2026
10.6250
11.2500
10.2500
10.3250
10.3250
13,020
Aug 24, 2026
11.0000
11.5000
10.5250
10.8250
10.8250
14,216
Aug 21, 2026
12.0000
12.0000
11.0500
11.2500
11.2500
8,488
Aug 20, 2026
11.5000
12.0250
11.5000
11.8000
11.8000
14,540
Aug 19, 2026
11.5000
12.0000
10.7750
11.8500
11.8500
27,188
Aug 18, 2026
11.4250
12.0000
11.0250
11.4250
11.4250
22,316
Aug 17, 2026
11.2500
11.9250
11.0000
11.7250
11.7250
35,772
Aug 14, 2026
11.2500
11.6750
10.2500
11.4750
11.4750
1,187,880
Aug 13, 2026
10.5000
11.7250
10.2750
11.6250
11.6250
46,972
Aug 12, 2026
10.5000
11.6250
9.1000
11.2500
11.2500
1,322,524
Aug 11, 2026
10.5000
10.5000
10.0000
10.2250
10.2250
8,452
Aug 10, 2026
9.4500
10.5000
9.4500
10.3750
10.3750
24,256
Aug 7, 2026
9.2500
9.7000
9.2000
9.5000
9.5000
4,332
Aug 6, 2026
9.3500
9.7250
9.2250
9.3250
9.3250
10,404
Aug 5, 2026
9.4000
9.8000
9.4000
9.7250
9.7250
8,588
Aug 4, 2026
9.6000
9.8250
9.4000
9.4000
9.4000
11,364
Aug 3, 2026
9.6000
9.7500
9.3500
9.6750
9.6750
7,116
Jul 31, 2026
9.7250
9.7250
9.1750
9.5250
9.5250
4,984
Jul 30, 2026
9.2500
9.7500
9.0500
9.5500
9.5500
11,384
Jul 29, 2026
9.3750
9.5000
8.8750
9.1500
9.1500
7,780
Jul 28, 2026
9.2500
9.6250
8.8750
9.3750
9.3750
7,764
Jul 27, 2026
9.0500
9.5750
8.7000
9.1750
9.1750
19,248
Jul 24, 2026
9.7500
9.8500
9.2000
9.2250
9.2250
12,024
Jul 23, 2026
9.8500
10.1250
9.5500
9.7750
9.7750
7,376
Jul 22, 2026
9.7250
10.2750
9.5250
10.0000
10.0000
11,180
Jul 21, 2026
10.2500
10.3750
9.3750
9.7250
9.7250
13,180
Jul 20, 2026
10.0750
10.6250
10.0750
10.4000
10.4000
16,820
Jul 17, 2026
9.8250
10.3750
9.8250
10.3500
10.3500
17,864
Jul 16, 2026
9.9750
10.6250
9.9750
10.3500
10.3500
24,436
Jul 15, 2026
8.8000
10.5000
8.8000
10.2000
10.2000
48,364
Jul 14, 2026
8.4750
9.8500
8.4500
9.7250
9.7250
65,112
Jul 13, 2026
8.5000
9.0000
7.9750
8.9000
8.9000
104,788
Jul 10, 2026
8.8000
9.6250
8.3750
9.2500
9.2500
1,868,488
Jul 9, 2026
8.4750
8.5000
7.2500
8.3250
8.3250
894,788
Jul 8, 2026
8.6250
8.6250
7.7750
8.2750
8.2750
8,972
Jul 7, 2026
8.9750
8.9750
8.5000
8.6500
8.6500
5,968
Jul 6, 2026
8.7750
9.2500
8.4000
8.6250
8.6250
6,716
Jul 2, 2026
9.0000
9.3250
8.3250
8.6000
8.6000
11,104
Jul 1, 2026
8.8000
9.4250
8.8000
8.9000
8.9000
11,860
Jun 30, 2026
8.9750
9.2000
8.7500
8.7500
8.7500
4,860
Jun 29, 2026
8.8500
9.0000
8.7500
8.9250
8.9250
4,812
Jun 26, 2026
8.9500
9.3750
8.9000
9.0000
9.0000
7,044
Jun 25, 2026
9.4750
9.4750
9.0000
9.1250
9.1250
4,968
Jun 24, 2026
9.5500
9.6000
9.1500
9.2000
9.2000
7,796
Jun 23, 2026
9.3500
10.1000
9.3500
9.5500
9.5500
6,932
Jun 22, 2026
10.1000
10.1250
9.2500
9.5500
9.5500
12,332
Jun 18, 2026
10.3000
10.6750
9.5500
9.5500
9.5500
40,132
Jun 17, 2026
9.3750
10.2250
9.2000
9.7000
9.7000
15,100
Jun 16, 2026
8.9500
9.7250
8.8250
9.5500
9.5500
13,588
Jun 15, 2026
9.8250
9.9500
8.7250
9.0000
9.0000
19,660
Jun 12, 2026
9.5000
9.8000
8.9500
9.4500
9.4500
13,280
Jun 11, 2026
9.0000
9.5000
8.5000
9.4000
9.4000
21,604
Jun 10, 2026
9.2500
9.2500
8.8000
8.8250
8.8250
8,140
Jun 9, 2026
8.9500
10.5000
8.6250
9.1500
9.1500
95,440
Jun 8, 2026
9.2500
9.2500
7.7500
8.8000
8.8000
10,936
Jun 5, 2026
9.4500
9.4750
9.0000
9.0000
9.0000
7,536
Jun 4, 2026
9.5000
9.5000
9.0750
9.5000
9.5000
9,584
Jun 3, 2026
9.5000
9.7250
9.0250
9.5000
9.5000
17,248
Jun 2, 2026
10.1750
10.2250
9.3750
9.7750
9.7750
23,528
Jun 1, 2026
9.5250
10.5000
9.3750
9.9000
9.9000
17,724
May 29, 2026
10.4000
10.6250
10.0500
10.3250
10.3250
3,920
May 28, 2026
9.5750
10.6250
9.5500
10.4750
10.4750
11,256
May 27, 2026
10.0500
10.2500
9.7750
9.7750
9.7750
7,080
May 26, 2026
10.0000
10.2000
9.8000
10.0000
10.0000
6,636
May 22, 2026
10.2500
10.4750
9.7500
10.0500
10.0500
11,816
May 21, 2026
9.5000
10.1500
9.5000
10.0000
10.0000
5,860
May 20, 2026
9.9750
9.9750
9.5000
9.8000
9.8000
15,848
May 19, 2026
9.9750
10.2000
9.6250
9.7500
9.7500
11,820
May 18, 2026
10.1250
10.2500
9.5500
9.8500
9.8500
12,808
May 15, 2026
10.2750
10.9250
10.0500
10.0750
10.0750
12,892
May 14, 2026
10.3500
11.1250
10.0250
10.2750
10.2750
12,188
May 13, 2026
9.7500
10.4750
9.7500
10.2250
10.2250
6,552
May 12, 2026
10.2250
10.3750
9.8750
9.9500
9.9500
8,988
May 11, 2026
9.8000
10.4750
9.7000
10.1000
10.1000
12,916
May 8, 2026
10.3000
10.6250
10.0000
10.0000
10.0000
17,412
May 7, 2026
10.1500
11.7500
9.8750
10.6250
10.6250
84,152
May 6, 2026
10.0000
10.4000
9.7000
9.7750
9.7750
20,636
May 5, 2026
10.0500
10.1250
9.5750
9.7750
9.7750
5,616
May 4, 2026
10.0250
10.4250
9.7500
9.7750
9.7750
8,876
May 1, 2026
9.7500
10.2250
9.7500
10.0250
10.0250
7,396
Apr 30, 2026
9.5250
10.2000
9.3750
9.7750
9.7750
7,076
Apr 29, 2026
9.5000
9.9250
9.1250
9.3000
9.3000
5,324
Apr 28, 2026
9.5750
9.9750
9.5000
9.5750
9.5750
9,900
Apr 27, 2026
10.0250
10.6500
9.5000
9.5250
9.5250
21,628
Apr 24, 2026
10.4500
10.6250
10.1250
10.2500
10.2500
13,056
Apr 23, 2026
10.5500
11.0000
10.2250
10.4500
10.4500
11,876
Apr 22, 2026
10.1750
10.7500
10.1250
10.3500
10.3500
11,956
Apr 21, 2026
10.2500
11.0000
9.9500
10.0250
10.0250
17,348
Apr 20, 2026
9.4500
10.6750
9.2500
10.4500
10.4500
20,728
Apr 17, 2026
9.7500
10.1000
9.2250
9.8750
9.8750
14,616
Apr 16, 2026
9.9000
10.0000
9.2500
9.7500
9.7500
15,480
Apr 15, 2026
8.5500
10.1000
8.5500
9.8250
9.8250
92,388
Apr 14, 2026
8.7500
9.2500
8.4000
8.4250
8.4250
10,932
Apr 13, 2026
8.3750
8.7750
8.2750
8.5750
8.5750
10,796
Apr 10, 2026
8.5500
9.2500
8.3250
8.3250
8.3250
17,520
Apr 9, 2026
8.5000
8.9000
8.2500
8.5250
8.5250
7,096
Apr 8, 2026
7.8250
8.7500
7.6250
8.7500
8.7500
20,096
Apr 7, 2026
8.0000
8.7500
7.8750
8.0750
8.0750
19,212
Apr 6, 2026
7.7000
8.4250
7.2000
8.1750
8.1750
24,188
Apr 2, 2026
6.5250
7.9250
6.5250
7.4000
7.4000
29,552
Apr 1, 2026
7.1250
7.7000
6.4000
7.3250
7.3250
43,232
Mar 31, 2026
6.2500
7.1750
6.2500
7.1250
7.1250
60,684
Mar 30, 2026
10.3000
10.3000
5.9500
6.0250
6.0250
209,604
Mar 27, 2026
11.4000
11.4000
10.0500
10.4250
10.4250
21,228
Mar 26, 2026
11.4750
11.7500
10.8000
11.3250
11.3250
11,920
Mar 25, 2026
11.6000
11.7500
11.1000
11.4750
11.4750
12,196
Mar 24, 2026
12.1250
12.3000
11.3500
11.5000
11.5000
17,172
Mar 23, 2026
11.5250
12.1250
11.1250
12.1250
12.1250
13,236
Mar 20, 2026
11.5250
12.0000
11.0000
12.0000
12.0000
14,924
Mar 19, 2026
11.5500
11.7500
10.8000
11.4250
11.4250
30,356
Mar 18, 2026
11.3250
12.1250
11.0500
12.1250
12.1250
29,008
Mar 17, 2026
11.2500
11.9250
10.5500
11.9250
11.9250
35,392
Mar 16, 2026
12.1000
12.2000
11.2500
11.3250
11.3250
49,244
Mar 13, 2026
12.6500
13.8250
10.8000
11.6750
11.6750
100,236
Mar 12, 2026
12.0000
14.0000
10.3750
12.7750
12.7750
321,224
Mar 11, 2026
15.5500
16.1000
11.3250
11.6000
11.6000
5,720,584
Mar 10, 2026
9.7750
10.0000
9.6750
9.7250
9.7250
6,512
Mar 9, 2026
10.0750
10.0750
9.5500
9.7250
9.7250
14,968
Mar 6, 2026
10.1500
10.2750
9.9000
9.9000
9.9000
7,516
Mar 5, 2026
10.1250
10.6500
10.0000
10.0500
10.0500
12,972
Mar 4, 2026
9.9500
10.4250
9.9500
10.0000
10.0000
10,664
Mar 3, 2026
10.2500
10.5000
9.8500
9.8500
9.8500
6,444
Mar 2, 2026
9.7500
10.7750
9.7500
10.4750
10.4750
8,008
Feb 27, 2026
11.0000
11.5750
10.7500
10.7500
10.7500
9,552
Feb 26, 2026
10.9750
11.8500
10.6750
11.1500
11.1500
14,068
Feb 25, 2026
9.9250
10.8750
9.7500
10.6250
10.6250
18,604
Feb 24, 2026
9.8000
9.8000
9.3750
9.6000
9.6000
10,292
Feb 23, 2026
10.0000
10.2500
9.3000
9.3000
9.3000
10,824
Feb 20, 2026
10.1750
10.5500
10.0000
10.0250
10.0250
10,076
Feb 19, 2026
9.7500
11.0000
9.7500
10.2750
10.2750
19,016
Feb 18, 2026
9.9250
10.2500
9.7500
10.1000
10.1000
11,240
Feb 17, 2026
10.3750
10.5000
9.7500
10.0000
10.0000
21,728
Feb 13, 2026
11.0000
11.2500
10.5250
10.8250
10.8250
11,120
Feb 12, 2026
11.2000
11.4750
10.7250
10.7750
10.7750
16,568
Feb 11, 2026
11.5000
11.7250
11.0250
11.2000
11.2000
15,788
Feb 10, 2026
11.7000
12.0000
11.3250
11.6000
11.6000
12,476
Feb 9, 2026
11.7500
12.1250
11.5500
11.6750
11.6750
12,624
Feb 6, 2026
10.7500
12.0000
10.7500
11.9500
11.9500
19,336
Feb 5, 2026
11.5000
11.5250
10.6250
10.7500
10.7500
20,692
Feb 4, 2026
11.6500
11.6500
10.8500
11.5250
11.5250
20,844
Feb 3, 2026
12.1250
12.5500
11.0000
11.4250
11.4250
66,716
Feb 2, 2026
11.3000
11.3750
10.7250
11.3250
11.3250
22,328
Jan 30, 2026
12.0500
12.1250
11.3250
11.3500
11.3500
23,972
Jan 29, 2026
12.2000
12.2250
11.9750
12.1750
12.1750
30,296
Jan 28, 2026
12.5000
12.6250
11.9750
12.4250
12.4250
16,496
Jan 27, 2026
12.0000
12.7500
12.0000
12.5000
12.5000
25,956
Jan 26, 2026
12.3250
12.5000
11.6750
12.0250
12.0250
35,292
Jan 23, 2026
12.5250
12.7500
12.3000
12.7500
12.7500
22,396
Jan 22, 2026
12.6000
13.0750
12.4250
12.7500
12.7500
18,512
Jan 21, 2026
12.5000
12.7500
12.0000
12.7500
12.7500
34,952
Jan 20, 2026
13.0000
13.2000
12.4000
12.4000
12.4000
40,476
Jan 16, 2026
12.8500
13.3250
12.7250
13.2500
13.2500
24,532
Jan 15, 2026
12.9750
13.5000
12.5000
13.0750
13.0750
39,972
Jan 14, 2026
14.4000
15.0250
12.3000
12.8750
12.8750
730,564
Jan 13, 2026
13.6250
13.6250
13.0750
13.4750
13.4750
13,704
Jan 12, 2026
13.5000
14.1250
13.3750
13.5000
13.5000
17,504
Jan 9, 2026
13.7250
14.5750
13.6250
14.0000
14.0000
20,224
Jan 8, 2026
13.1750
14.1250
13.0250
13.8250
13.8250
19,920
Jan 7, 2026
13.0000
13.5500
12.8500
13.2250
13.2250
14,136
Jan 6, 2026
13.3750
13.3750
12.8500
13.1250
13.1250
14,288
Jan 5, 2026
13.0000
13.4000
12.8750
13.1000
13.1000
16,180
Jan 2, 2026
12.6250
13.4000
12.5250
13.0250
13.0250
22,104
Dec 31, 2025
12.4750
12.9250
12.3000
12.7500
12.7500
22,384
Dec 30, 2025
12.7000
12.7750
12.2500
12.3750
12.3750
35,872
Dec 29, 2025
12.6000
13.2000
12.3000
12.7750
12.7750
36,656
Dec 26, 2025
13.2500
13.4500
12.5750
12.5750
12.5750
39,256
Dec 24, 2025
14.3000
14.3000
13.2500
13.4000
13.4000
37,496
Dec 23, 2025
12.9750
14.7500
12.9500
14.5000
14.5000
52,712
Dec 22, 2025
14.2750
15.0000
12.7500
13.0250
13.0250
61,120
Dec 19, 2025
12.5750
15.0000
12.3000
14.2750
14.2750
81,992
Dec 18, 2025
12.7750
13.6250
12.4500
12.4500
12.4500
28,596
Dec 17, 2025
13.9000
13.9000
12.5000
12.5000
12.5000
64,932
Dec 16, 2025
13.7000
14.3750
13.5000
13.7500
13.7500
20,164
Dec 15, 2025
14.6750
14.7500
13.4750
13.7500
13.7500
61,180
Dec 12, 2025
15.2750
15.6750
14.5250
15.1250
15.1250
32,304
Dec 11, 2025
15.1250
16.0000
15.0000
15.1500
15.1500
53,532
Dec 10, 2025
18.4250
18.7500
15.2750
15.8250
15.8250
547,396
Dec 9, 2025
15.4250
16.5250
15.0000
16.3000
16.3000
46,576
Dec 8, 2025
15.6000
16.6000
15.2500
15.6250
15.6250
50,896
Dec 5, 2025
14.7750
16.1000
14.6250
15.2500
15.2500
38,668
Dec 4, 2025
14.8000
15.6250
14.6250
15.1500
15.1500
37,192
Dec 3, 2025
13.8250
15.2000
13.4000
15.2000
15.2000
23,116
Dec 2, 2025
14.0750
14.2500
13.5000
13.8250
13.8250
29,852
Dec 1, 2025
14.7500
15.5000
13.8250
13.8250
13.8250
48,332
Nov 28, 2025
14.5500
15.3750
14.5000
14.9750
14.9750
13,900
Nov 26, 2025
15.0000
15.2500
14.4500
14.8000
14.8000
34,736
Nov 25, 2025
14.7750
15.4750
14.6000
15.0000
15.0000
32,108
Nov 24, 2025
13.3250
15.3750
13.2250
14.8500
14.8500
58,880
Nov 21, 2025
13.9000
14.0500
12.5250
13.2000
13.2000
61,544
Nov 20, 2025
14.7000
14.8750
13.6500
13.9500
13.9500
52,464
Nov 19, 2025
15.0000
15.3000
14.1000
14.6250
14.6250
49,868
Nov 18, 2025
14.0000
15.7000
14.0000
15.7000
15.7000
44,092
Nov 17, 2025
15.9000
15.9000
14.0750
14.6750
14.6750
93,776
Nov 14, 2025
16.2500
16.6250
15.5750
16.0750
16.0750
85,672
Nov 13, 2025
18.2500
18.2500
16.3250
16.8000
16.8000
166,984
Nov 12, 2025
18.0500
19.4750
17.0250
17.7750
17.7750
130,984
Nov 11, 2025
16.3250
18.6500
16.3250
18.5250
18.5250
127,056
Nov 10, 2025
18.2250
18.2500
16.7500
17.2250
17.2250
138,420
Nov 7, 2025
17.2500
18.7000
16.7500
18.3750
18.3750
135,308
Nov 6, 2025
18.7500
19.2500
17.5000
18.7000
18.7000
194,620
Nov 5, 2025
18.6000
21.5000
17.5500
19.6000
19.6000
647,088
Nov 4, 2025
24.7000
27.7500
19.5500
20.4500
20.4500
10,008,616
Nov 3, 2025
18.7500
19.4750
17.3500
17.7250
17.7250
101,612
Oct 31, 2025
18.7500
27.5000
18.7500
19.4000
19.4000
786,700
