Scienture Inc. (SCNX)
0.91
0.03 (3.41%)
At close: Apr 15, 2025, 3:59 PM
0.87
-3.62%
After-hours: Apr 15, 2025, 07:56 PM EDT
Scienture Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.78 | 0.78 | 0.89 | 0.89 | 0.78 | 0.78 | 0.88 | 0.88 | 12.82% | 229,699 |
| Apr 11, 2025 | 0.80 | 0.80 | 0.83 | 0.83 | 0.70 | 0.70 | 0.78 | 0.78 | -4.88% | 159,877 |
| Apr 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.77 | 0.77 | 0.82 | 0.82 | -3.53% | 181,835 |
| Apr 9, 2025 | 0.84 | 0.83 | 0.85 | 0.85 | 0.69 | 0.69 | 0.85 | 0.85 | 0.00% | 274,142 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.98 | 0.98 | 0.83 | 0.83 | 0.85 | 0.85 | -8.60% | 188,449 |
| Apr 7, 2025 | 0.92 | 0.92 | 0.98 | 0.98 | 0.87 | 0.87 | 0.93 | 0.93 | -3.12% | 182,300 |
| Apr 4, 2025 | 1.01 | 1.01 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | 418,100 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.01 | 1.01 | 1.04 | 1.04 | -16.13% | 507,300 |
| Apr 2, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.20 | 1.20 | 1.24 | 1.24 | -7.46% | 416,500 |
| Apr 1, 2025 | 1.43 | 1.43 | 1.48 | 1.48 | 1.30 | 1.30 | 1.34 | 1.34 | -6.94% | 281,600 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.32 | 1.32 | 1.44 | 1.44 | -7.10% | 232,600 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.17 | 1.17 | 1.55 | 1.55 | -6.06% | 1,058,000 |
| Mar 27, 2025 | 1.70 | 1.70 | 1.71 | 1.71 | 1.61 | 1.61 | 1.65 | 1.65 | -3.51% | 358,800 |
| Mar 26, 2025 | 1.81 | 1.81 | 1.88 | 1.88 | 1.65 | 1.65 | 1.71 | 1.71 | -3.39% | 701,000 |
| Mar 25, 2025 | 1.99 | 1.99 | 2.00 | 2.00 | 1.76 | 1.76 | 1.77 | 1.77 | -7.33% | 863,234 |
| Mar 24, 2025 | 1.93 | 1.93 | 2.06 | 2.06 | 1.85 | 1.85 | 1.91 | 1.91 | -4.98% | 1,038,534 |
| Mar 21, 2025 | 1.75 | 1.75 | 2.16 | 2.16 | 1.62 | 1.62 | 2.01 | 2.01 | 18.93% | 2,602,700 |
| Mar 20, 2025 | 1.76 | 1.76 | 1.90 | 1.90 | 1.53 | 1.53 | 1.69 | 1.69 | -11.05% | 1,865,132 |
| Mar 19, 2025 | 1.87 | 1.87 | 2.07 | 2.07 | 1.69 | 1.69 | 1.90 | 1.90 | 19.50% | 18,347,428 |
| Mar 18, 2025 | 3.03 | 3.03 | 3.17 | 3.17 | 1.53 | 1.53 | 1.59 | 1.59 | -35.89% | 62,793,500 |
| Mar 17, 2025 | 1.68 | 1.68 | 2.60 | 2.60 | 1.51 | 1.51 | 2.48 | 2.48 | 66.44% | 26,794,100 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.58 | 1.58 | 1.20 | 1.20 | 1.49 | 1.49 | 20.16% | 580,600 |
| Mar 13, 2025 | 1.27 | 1.27 | 1.35 | 1.35 | 1.00 | 1.00 | 1.24 | 1.24 | -1.59% | 4,022,500 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.34 | 1.34 | 1.13 | 1.13 | 1.26 | 1.26 | 0.00% | 242,233 |
| Mar 11, 2025 | 1.29 | 1.29 | 1.39 | 1.39 | 1.21 | 1.21 | 1.26 | 1.26 | -10.64% | 210,831 |
| Mar 10, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.35 | 1.35 | 1.41 | 1.41 | -10.76% | 399,347 |
| Mar 7, 2025 | 2.09 | 2.09 | 2.15 | 2.15 | 1.51 | 1.51 | 1.58 | 1.58 | -34.44% | 1,592,908 |
| Mar 6, 2025 | 3.25 | 3.25 | 3.61 | 3.61 | 2.26 | 2.26 | 2.41 | 2.41 | 9.55% | 49,208,846 |
| Mar 5, 2025 | 2.29 | 2.29 | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 4,905 |
| Mar 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.01 | 2.01 | 2.12 | 2.12 | -14.52% | 7,306 |
| Mar 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.43 | 2.43 | 2.48 | 2.48 | -6.42% | 3,300 |
| Feb 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.25 | 2.25 | 2.65 | 2.65 | 0.38% | 3,838 |
| Feb 27, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00% | 0 |
| Feb 26, 2025 | 2.68 | 2.68 | 2.77 | 2.77 | 2.46 | 2.46 | 2.64 | 2.64 | 2.33% | 4,000 |
| Feb 25, 2025 | 2.50 | 2.50 | 2.64 | 2.64 | 2.50 | 2.50 | 2.58 | 2.58 | -2.64% | 5,033 |
| Feb 24, 2025 | 2.91 | 2.91 | 2.93 | 2.93 | 2.65 | 2.65 | 2.65 | 2.65 | -5.36% | 4,900 |
| Feb 21, 2025 | 2.66 | 2.66 | 2.80 | 2.80 | 2.66 | 2.66 | 2.80 | 2.80 | 2.56% | 1,400 |
| Feb 20, 2025 | 2.94 | 2.94 | 2.99 | 2.99 | 2.61 | 2.61 | 2.73 | 2.73 | -4.21% | 18,023 |
| Feb 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 2.81 | 2.81 | 2.85 | 2.85 | -5.94% | 25,318 |
| Feb 18, 2025 | 3.10 | 3.10 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | 3.03 | -3.81% | 3,300 |
| Feb 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.10 | 3.10 | 3.15 | 3.15 | -0.63% | 3,374 |
| Feb 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.32% | 934 |
| Feb 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | 3.01 | -7.38% | 4,000 |
| Feb 11, 2025 | 3.15 | 3.15 | 3.70 | 3.70 | 3.10 | 3.10 | 3.25 | 3.25 | -0.61% | 51,519 |
| Feb 10, 2025 | 3.34 | 3.34 | 3.44 | 3.44 | 3.13 | 3.13 | 3.27 | 3.27 | -5.22% | 7,100 |
| Feb 7, 2025 | 3.07 | 3.07 | 3.65 | 3.65 | 3.07 | 3.07 | 3.45 | 3.45 | 4.55% | 6,100 |
| Feb 6, 2025 | 3.57 | 3.57 | 3.61 | 3.61 | 3.20 | 3.20 | 3.30 | 3.30 | -8.33% | 18,110 |
| Feb 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 1,733 |
| Feb 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | 3.55 | -8.97% | 5,200 |
| Feb 3, 2025 | 3.81 | 3.81 | 3.90 | 3.90 | 3.80 | 3.80 | 3.90 | 3.90 | 0.78% | 7,300 |