S&S Healthcare Holding Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.150	24.150	24.150	24.150	24.150	1,000
2023-10-30	24.150	24.150	24.150	24.150	24.150	1,000
2023-10-27	23.100	24.150	23.050	24.150	24.150	12,000
2023-10-26	23.850	23.850	23.850	23.850	23.850	1,000
2023-10-25	24.500	24.500	23.000	24.000	24.000	10,000
2023-10-24	24.150	24.150	24.150	24.150	24.150	1,000
2023-10-23	23.150	24.000	22.400	23.950	23.950	39,000
2023-10-20	23.000	24.350	23.000	24.350	24.350	14,000
2023-10-19	23.200	24.300	22.100	24.000	24.000	45,000
2023-10-18	23.450	23.450	23.400	23.400	23.400	2,000
2023-10-17	24.300	24.300	23.700	24.300	24.300	3,000
2023-10-16	24.350	24.350	24.350	24.350	24.350	1,000
2023-10-13	24.500	25.400	24.350	24.350	24.350	6,000
2023-10-12	24.400	24.750	23.950	24.550	24.550	18,000
2023-10-11	23.500	23.500	23.500	23.500	23.500	1,000
2023-10-06	23.450	23.500	23.450	23.500	23.500	2,000
2023-10-05	24.500	24.500	24.500	24.500	24.500	0
2023-10-04	24.500	24.500	24.500	24.500	24.500	1,000
2023-10-03	25.050	25.050	25.050	25.050	25.050	0
2023-10-02	25.050	25.050	25.050	25.050	25.050	0
2023-09-28	25.050	25.050	25.050	25.050	25.050	1,000
2023-09-27	24.650	24.650	24.650	24.650	24.650	1,000
2023-09-26	24.650	24.650	24.650	24.650	24.650	1,000
2023-09-25	25.000	25.000	25.000	25.000	25.000	0
2023-09-22	24.950	25.000	24.950	25.000	25.000	2,000
2023-09-21	24.800	25.200	23.500	23.500	23.500	7,000
2023-09-20	23.400	23.400	23.400	23.400	23.400	0
2023-09-19	23.750	24.300	23.300	23.400	23.400	13,000
2023-09-18	23.300	24.800	23.300	24.800	24.800	6,000
2023-09-15	23.900	25.700	23.900	25.700	25.700	5,000
2023-09-14	23.050	25.150	23.000	25.150	25.150	8,000
2023-09-13	25.250	25.250	25.250	25.250	25.250	0
2023-09-12	25.250	25.250	25.250	25.250	25.250	0
2023-09-11	25.250	25.250	25.250	25.250	25.250	0
2023-09-08	25.250	25.250	25.250	25.250	25.250	0
2023-09-07	25.250	25.250	25.250	25.250	25.250	0
2023-09-06	25.250	25.250	25.250	25.250	25.250	0
2023-09-05	25.250	25.250	25.250	25.250	25.250	0
2023-09-04	25.250	25.250	25.250	25.250	25.250	0
2023-09-01	25.250	25.250	25.250	25.250	25.250	0
2023-08-31	25.250	25.250	25.250	25.250	25.250	4,000
2023-08-30	25.050	25.050	25.050	25.050	25.050	0
2023-08-29	25.050	25.050	25.050	25.050	25.050	8,000
2023-08-28	23.750	23.750	23.750	23.750	23.750	0
2023-08-25	23.050	23.950	22.750	23.750	23.750	14,000
2023-08-24	21.550	24.750	21.550	24.750	24.750	22,000
2023-08-23	24.000	24.000	24.000	24.000	24.000	0
2023-08-22	24.000	24.000	24.000	24.000	24.000	0
2023-08-21	23.200	24.000	23.100	24.000	24.000	11,000
2023-08-18	22.250	24.750	22.250	24.550	24.550	74,000
2023-08-17	21.800	23.800	21.800	23.800	23.800	58,000
2023-08-16	21.800	21.800	21.800	21.800	21.800	32,000
2023-08-15	18.100	19.850	18.100	19.850	19.850	44,000
2023-08-14	18.800	18.800	18.050	18.050	18.050	37,000
2023-08-11	22.000	22.000	19.850	20.000	20.000	38,000
2023-08-10	22.100	22.100	22.000	22.000	22.000	11,000
2023-08-09	22.600	22.600	22.600	22.600	22.600	1,000
2023-08-08	22.600	22.600	22.600	22.600	22.600	0
2023-08-07	22.650	22.650	22.600	22.600	22.600	2,000
2023-08-04	22.750	22.750	22.750	22.750	22.750	0

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.