ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Scienture Holdings, Inc. - Common Stock (NQ:SCNX)

0.5991 +0.0072 (+1.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.5815 0.6147 0.5800 0.5991 347,528 +0.01(+1.22%)
Nov 26, 2025 0.6000 0.6099 0.5781 0.5919 868,424 -0.01(-1.40%)
Nov 25, 2025 0.5910 0.6190 0.5837 0.6003 799,401 +0.01(+1.13%)
Nov 24, 2025 0.5300 0.6149 0.5291 0.5936 1,470,388 +0.07(+12.40%)
Nov 21, 2025 0.5560 0.5619 0.5011 0.5281 1,538,616 -0.03(-5.36%)
Nov 20, 2025 0.5883 0.5950 0.5461 0.5580 1,277,654 -0.03(-4.58%)
Nov 19, 2025 0.5996 0.6115 0.5636 0.5848 1,239,809 -0.04(-6.83%)
Nov 18, 2025 0.5600 0.6277 0.5600 0.6277 1,094,126 +0.04(+6.86%)
Nov 17, 2025 0.6358 0.6358 0.5630 0.5874 2,246,258 -0.06(-8.70%)
Nov 14, 2025 0.6500 0.6649 0.6231 0.6434 2,141,836 -0.03(-4.28%)
Nov 13, 2025 0.7300 0.7300 0.6532 0.6722 4,081,270 -0.04(-5.47%)
Nov 12, 2025 0.7219 0.7788 0.6806 0.7111 3,237,832 -0.03(-3.98%)
Nov 11, 2025 0.6500 0.7464 0.6525 0.7406 3,103,132 +0.05(+7.54%)
Nov 10, 2025 0.7287 0.7299 0.6703 0.6887 3,320,202 -0.05(-6.24%)
Nov 07, 2025 0.6900 0.7476 0.6700 0.7345 3,382,722 -0.01(-1.79%)
Nov 06, 2025 0.7500 0.7700 0.7000 0.7479 4,786,730 -0.04(-4.58%)
Nov 05, 2025 0.7400 0.8600 0.7021 0.7838 15,988,065 -0.03(-4.20%)
Nov 04, 2025 0.9883 1.110 0.7820 0.8182 249,393,600 +0.11(+15.35%)
Nov 03, 2025 0.7500 0.7794 0.6942 0.7093 2,505,453 -0.07(-8.60%)
Oct 31, 2025 0.7500 1.100 0.7500 0.7760 19,667,548 +0.01(+1.08%)
Oct 30, 2025 0.8800 0.8900 0.7500 0.7677 4,206,547 -0.14(-15.87%)
Oct 29, 2025 0.9793 1.000 0.8801 0.9125 5,235,678 -0.08(-7.83%)
Oct 28, 2025 1.050 1.218 0.9900 0.9900 8,629,025 -0.12(-10.81%)
Oct 27, 2025 1.440 1.440 1.110 1.110 15,975,533 -0.46(-29.30%)
Oct 24, 2025 1.930 1.990 1.480 1.570 76,540,160 -1.03(-39.62%)
Oct 23, 2025 0.9200 2.600 0.8246 2.600 798,607,104 +2.03(+354.94%)
Oct 22, 2025 0.5200 0.6300 0.5107 0.5715 3,540,884 +0.06(+10.91%)
Oct 21, 2025 0.4800 0.5563 0.4610 0.5153 2,128,292 +0.01(+1.30%)
Oct 20, 2025 0.5200 0.5700 0.5000 0.5087 2,468,895 -0.03(-4.93%)
Oct 17, 2025 0.5500 0.5686 0.5200 0.5351 3,547,581 -0.05(-9.29%)
Oct 16, 2025 1.080 1.120 0.5688 0.5899 108,697,016 -0.13(-17.63%)
Oct 15, 2025 0.7200 0.7567 0.7003 0.7162 104,190 -0.01(-1.76%)
Oct 14, 2025 0.7200 0.7310 0.6900 0.7290 120,459 +0.01(+1.24%)
Oct 13, 2025 0.6996 0.7279 0.6664 0.7201 132,584 +0.02(+2.71%)
Oct 10, 2025 0.7500 0.7600 0.6800 0.7011 314,786 -0.06(-8.22%)
Oct 09, 2025 0.7865 0.7900 0.7600 0.7639 152,707 -0.02(-3.02%)
Oct 08, 2025 0.7800 0.8099 0.7547 0.7877 288,054 +0.01(+1.10%)
Oct 07, 2025 0.8240 0.8350 0.7506 0.7791 369,130 -0.06(-7.54%)
Oct 06, 2025 0.8620 0.8700 0.8175 0.8426 242,996 -0.02(-2.72%)
Oct 03, 2025 0.8430 0.8784 0.8402 0.8662 98,656 +0.00(+0.00%)
Oct 02, 2025 0.8750 0.8878 0.8436 0.8662 89,195 -0.01(-0.86%)
Oct 01, 2025 0.8477 0.8741 0.8301 0.8737 400,652 +0.02(+2.85%)
Sep 30, 2025 0.8235 0.8600 0.8200 0.8495 44,495 +0.01(+1.30%)
Sep 29, 2025 0.8400 0.8412 0.8100 0.8386 139,102 -0.01(-0.84%)
Sep 26, 2025 0.8500 0.8599 0.8150 0.8457 93,380 +0.01(+1.60%)
Sep 25, 2025 0.8500 0.8699 0.8200 0.8324 142,700 -0.03(-3.01%)
Sep 24, 2025 0.8900 0.8989 0.8500 0.8582 80,417 -0.00(-0.21%)
Sep 23, 2025 0.8600 0.8999 0.8600 0.8600 178,105 -0.00(-0.49%)
Sep 22, 2025 0.8935 0.9115 0.8400 0.8642 247,237 -0.03(-3.23%)
Sep 19, 2025 0.9200 0.9297 0.8800 0.8930 285,648 +0.00(+0.45%)
Sep 18, 2025 0.8602 0.9053 0.8601 0.8890 252,167 +0.03(+3.35%)
Sep 17, 2025 0.9100 0.9404 0.8602 0.8602 646,236 -0.10(-10.40%)
Sep 16, 2025 1.100 1.160 0.9300 0.9600 4,541,470 -0.02(-2.32%)
Sep 15, 2025 0.9500 1.060 0.8606 0.9828 342,435 +0.04(+4.18%)
Sep 12, 2025 0.9000 0.9480 0.8950 0.9434 161,608 +0.05(+5.14%)
Sep 11, 2025 0.9000 0.9100 0.8600 0.8973 164,961 +0.01(+0.82%)
Sep 10, 2025 0.8555 0.9120 0.8507 0.8900 78,721 +0.02(+2.88%)
Sep 09, 2025 0.8630 0.8825 0.8333 0.8651 126,298 -0.02(-2.70%)
Sep 08, 2025 0.8770 0.9250 0.8250 0.8891 224,760 +0.00(+0.33%)
Sep 05, 2025 0.9500 0.9604 0.8633 0.8862 299,027 -0.04(-4.64%)
Sep 04, 2025 0.9600 0.9672 0.9100 0.9293 237,520 -0.04(-4.17%)
Sep 03, 2025 0.9800 0.9840 0.9361 0.9697 165,295 -0.01(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.