S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 46.600 | 50.200 | 46.550 | 50.200 | 50.200 | 244,000 |
| 2024-04-30 | 46.450 | 46.500 | 45.050 | 45.700 | 45.700 | 101,000 |
| 2024-04-29 | 47.650 | 48.500 | 46.500 | 46.500 | 46.500 | 114,000 |
| 2024-04-26 | 49.000 | 49.450 | 47.200 | 48.500 | 48.500 | 178,000 |
| 2024-04-25 | 56.100 | 56.100 | 46.650 | 50.400 | 50.400 | 341,000 |
| 2024-04-24 | 46.450 | 51.000 | 46.450 | 51.000 | 51.000 | 67,000 |
| 2024-04-23 | 44.800 | 46.450 | 44.500 | 46.450 | 46.450 | 54,000 |
| 2024-04-22 | 42.700 | 45.000 | 42.700 | 44.800 | 44.800 | 69,000 |
| 2024-04-19 | 48.600 | 48.600 | 46.600 | 47.000 | 47.000 | 41,000 |
| 2024-04-18 | 48.000 | 48.750 | 48.000 | 48.500 | 48.500 | 34,000 |
| 2024-04-17 | 47.500 | 48.400 | 47.500 | 48.000 | 48.000 | 48,000 |
| 2024-04-16 | 51.600 | 51.600 | 46.550 | 47.500 | 47.500 | 109,000 |
| 2024-04-15 | 52.900 | 52.900 | 51.300 | 51.600 | 51.600 | 42,000 |
| 2024-04-12 | 53.900 | 54.500 | 52.400 | 52.700 | 52.700 | 65,000 |
| 2024-04-11 | 52.700 | 54.400 | 50.300 | 53.900 | 53.900 | 187,000 |
| 2024-04-10 | 57.000 | 57.000 | 53.600 | 53.600 | 53.600 | 309,000 |
| 2024-04-09 | 61.900 | 61.900 | 52.500 | 59.500 | 59.500 | 518,000 |
| 2024-04-08 | 56.000 | 56.300 | 56.000 | 56.300 | 56.300 | 218,000 |
| 2024-04-03 | 51.200 | 51.200 | 49.200 | 51.200 | 51.200 | 516,000 |
| 2024-04-02 | 46.600 | 46.600 | 46.600 | 46.600 | 46.600 | 47,000 |
| 2024-04-01 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | 53,000 |
| 2024-03-29 | 37.100 | 38.550 | 36.500 | 38.550 | 38.550 | 229,000 |
| 2024-03-28 | 33.000 | 35.050 | 32.500 | 35.050 | 35.050 | 368,000 |
| 2024-03-27 | 28.950 | 31.900 | 28.950 | 31.900 | 31.900 | 161,000 |
| 2024-03-26 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 0 |
| 2024-03-25 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 0 |
| 2024-03-22 | 29.800 | 29.800 | 28.400 | 28.750 | 28.750 | 23,000 |
| 2024-03-21 | 29.350 | 30.400 | 28.950 | 29.300 | 29.300 | 40,000 |
| 2024-03-20 | 28.900 | 29.900 | 28.500 | 29.100 | 29.100 | 50,000 |
| 2024-03-19 | 29.800 | 30.700 | 28.900 | 28.950 | 28.950 | 66,000 |
| 2024-03-18 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-03-15 | 30.000 | 31.200 | 28.800 | 30.600 | 30.600 | 121,000 |
| 2024-03-14 | 32.300 | 32.350 | 29.100 | 31.200 | 31.200 | 164,000 |
| 2024-03-13 | 28.650 | 32.350 | 28.450 | 32.300 | 32.300 | 295,000 |
| 2024-03-12 | 29.000 | 31.450 | 28.350 | 31.450 | 31.450 | 338,000 |
| 2024-03-11 | 31.450 | 31.450 | 31.450 | 31.450 | 31.450 | 285,000 |
| 2024-03-08 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 250,000 |
| 2024-03-07 | 26.050 | 26.050 | 25.950 | 26.000 | 26.000 | 13,000 |
| 2024-03-06 | 25.650 | 26.050 | 25.150 | 26.050 | 26.050 | 21,000 |
| 2024-03-05 | 25.800 | 25.800 | 25.500 | 25.650 | 25.650 | 13,000 |
| 2024-03-04 | 26.250 | 26.350 | 25.800 | 25.800 | 25.800 | 14,000 |
| 2024-03-01 | 25.800 | 25.800 | 25.750 | 25.750 | 25.750 | 3,000 |
| 2024-02-29 | 25.800 | 25.800 | 25.450 | 25.450 | 25.450 | 5,000 |
| 2024-02-27 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2024-02-26 | 25.850 | 25.850 | 25.800 | 25.800 | 25.800 | 3,000 |
| 2024-02-23 | 25.500 | 25.500 | 25.350 | 25.350 | 25.350 | 3,000 |
| 2024-02-22 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 0 |
| 2024-02-21 | 25.500 | 25.500 | 25.400 | 25.400 | 25.400 | 3,000 |
| 2024-02-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 10,000 |
| 2024-02-19 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,000 |
| 2024-02-16 | 25.500 | 25.700 | 25.500 | 25.700 | 25.700 | 10,000 |
| 2024-02-15 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 2,000 |
| 2024-02-05 | 26.200 | 26.200 | 25.800 | 25.800 | 25.800 | 3,000 |
| 2024-02-02 | 25.800 | 26.000 | 25.800 | 26.000 | 26.000 | 4,000 |
| 2024-02-01 | 25.500 | 27.900 | 25.500 | 27.900 | 27.900 | 8,000 |
| 2024-01-31 | 25.450 | 25.500 | 25.400 | 25.500 | 25.500 | 9,000 |
| 2024-01-30 | 26.050 | 26.050 | 25.900 | 25.900 | 25.900 | 13,000 |
| 2024-01-29 | 26.400 | 26.500 | 26.100 | 26.500 | 26.500 | 18,000 |
| 2024-01-26 | 26.200 | 26.400 | 26.000 | 26.400 | 26.400 | 8,000 |
| 2024-01-25 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
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.