S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 39.500 | 40.100 | 39.000 | 40.100 | 40.100 | 14,000 |
| 2024-07-29 | 42.800 | 42.800 | 40.100 | 40.900 | 40.900 | 20,000 |
| 2024-07-26 | 42.500 | 42.900 | 41.500 | 42.900 | 42.900 | 18,000 |
| 2024-07-23 | 42.550 | 42.900 | 42.100 | 42.900 | 42.900 | 11,000 |
| 2024-07-22 | 44.800 | 45.550 | 42.600 | 42.600 | 42.600 | 21,000 |
| 2024-07-19 | 43.200 | 43.750 | 42.600 | 43.750 | 43.750 | 13,000 |
| 2024-07-18 | 43.600 | 44.050 | 43.150 | 44.050 | 44.050 | 10,000 |
| 2024-07-17 | 43.600 | 43.700 | 43.600 | 43.700 | 43.700 | 4,000 |
| 2024-07-16 | 43.400 | 44.500 | 43.400 | 43.600 | 43.600 | 18,000 |
| 2024-07-15 | 44.400 | 44.400 | 43.300 | 43.350 | 43.350 | 17,000 |
| 2024-07-12 | 44.000 | 44.250 | 43.500 | 44.250 | 44.250 | 15,000 |
| 2024-07-11 | 43.400 | 44.700 | 43.350 | 44.250 | 44.250 | 21,000 |
| 2024-07-10 | 42.600 | 43.500 | 42.500 | 43.500 | 43.500 | 21,000 |
| 2024-07-09 | 44.100 | 45.500 | 42.200 | 42.600 | 42.600 | 82,000 |
| 2024-07-08 | 40.100 | 46.750 | 40.100 | 46.200 | 46.200 | 179,000 |
| 2024-07-05 | 43.350 | 47.400 | 41.050 | 47.400 | 47.400 | 35,000 |
| 2024-07-04 | 45.000 | 45.050 | 43.050 | 43.100 | 43.100 | 35,000 |
| 2024-07-03 | 45.700 | 45.750 | 44.950 | 45.000 | 45.000 | 38,000 |
| 2024-07-02 | 46.400 | 46.400 | 45.100 | 46.100 | 46.100 | 40,000 |
| 2024-07-01 | 47.700 | 48.500 | 46.100 | 46.400 | 46.400 | 58,000 |
| 2024-06-28 | 44.800 | 47.900 | 44.800 | 47.600 | 47.600 | 107,000 |
| 2024-06-27 | 46.300 | 46.300 | 44.700 | 44.800 | 44.800 | 49,000 |
| 2024-06-26 | 48.950 | 49.950 | 45.000 | 46.550 | 46.550 | 258,000 |
| 2024-06-25 | 43.800 | 46.200 | 42.000 | 46.200 | 46.200 | 152,000 |
| 2024-06-24 | 38.700 | 42.000 | 38.500 | 42.000 | 42.000 | 101,000 |
| 2024-06-21 | 38.150 | 38.200 | 38.000 | 38.200 | 38.200 | 13,000 |
| 2024-06-20 | 37.950 | 38.800 | 37.950 | 38.150 | 38.150 | 11,000 |
| 2024-06-19 | 37.850 | 38.700 | 37.850 | 37.900 | 37.900 | 12,000 |
| 2024-06-18 | 38.000 | 38.850 | 37.950 | 38.050 | 38.050 | 13,000 |
| 2024-06-17 | 40.000 | 40.000 | 37.500 | 38.100 | 38.100 | 45,000 |
| 2024-06-14 | 37.000 | 39.150 | 37.000 | 39.150 | 39.150 | 32,000 |
| 2024-06-13 | 36.600 | 37.000 | 36.600 | 36.800 | 36.800 | 31,000 |
| 2024-06-12 | 37.800 | 37.800 | 37.050 | 37.150 | 37.150 | 35,000 |
| 2024-06-11 | 38.100 | 39.500 | 37.800 | 37.800 | 37.800 | 26,000 |
| 2024-06-07 | 40.850 | 40.850 | 39.500 | 40.000 | 40.000 | 22,000 |
| 2024-06-06 | 42.350 | 42.350 | 39.700 | 40.300 | 40.300 | 29,000 |
| 2024-06-05 | 39.950 | 42.000 | 39.950 | 40.400 | 40.400 | 47,000 |
| 2024-06-04 | 40.750 | 40.900 | 39.950 | 39.950 | 39.950 | 21,000 |
| 2024-06-03 | 41.600 | 41.950 | 41.500 | 41.950 | 41.950 | 8,000 |
| 2024-05-31 | 41.500 | 42.850 | 41.500 | 41.600 | 41.600 | 23,000 |
| 2024-05-30 | 41.450 | 42.800 | 41.450 | 41.500 | 41.500 | 27,000 |
| 2024-05-29 | 43.000 | 43.000 | 41.450 | 42.050 | 42.050 | 86,000 |
| 2024-05-28 | 43.850 | 43.850 | 41.800 | 43.650 | 43.650 | 112,000 |
| 2024-05-27 | 45.200 | 46.200 | 43.600 | 43.850 | 43.850 | 51,000 |
| 2024-05-24 | 46.300 | 46.300 | 44.850 | 45.200 | 45.200 | 23,000 |
| 2024-05-23 | 46.700 | 46.700 | 45.150 | 45.300 | 45.300 | 44,000 |
| 2024-05-22 | 46.600 | 47.600 | 45.800 | 46.900 | 46.900 | 48,000 |
| 2024-05-21 | 47.900 | 47.900 | 46.450 | 46.500 | 46.500 | 15,000 |
| 2024-05-20 | 46.500 | 47.100 | 46.350 | 46.400 | 46.400 | 24,000 |
| 2024-05-17 | 47.600 | 47.600 | 46.400 | 46.950 | 46.950 | 30,000 |
| 2024-05-16 | 47.950 | 47.950 | 46.350 | 47.600 | 47.600 | 76,000 |
| 2024-05-15 | 47.000 | 47.000 | 46.300 | 46.500 | 46.500 | 27,000 |
| 2024-05-14 | 47.700 | 47.700 | 46.300 | 46.900 | 46.900 | 57,000 |
| 2024-05-13 | 47.250 | 47.950 | 46.500 | 47.450 | 47.450 | 49,000 |
| 2024-05-10 | 48.800 | 49.950 | 47.150 | 47.150 | 47.150 | 209,000 |
| 2024-05-09 | 49.000 | 53.600 | 48.700 | 52.100 | 52.100 | 333,000 |
| 2024-05-08 | 46.800 | 48.800 | 46.400 | 48.750 | 48.750 | 45,000 |
| 2024-05-07 | 46.000 | 47.000 | 45.700 | 46.500 | 46.500 | 32,000 |
| 2024-05-06 | 48.000 | 49.400 | 47.000 | 47.050 | 47.050 | 135,000 |
| 2024-05-03 | 50.000 | 50.700 | 48.250 | 49.100 | 49.100 | 198,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.