S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	22.750	22.750	22.750	22.750	22.750	0
2023-08-02	22.800	22.800	22.750	22.750	22.750	3,000
2023-08-01	22.800	22.800	22.800	22.800	22.800	3,000
2023-07-31	22.850	22.850	22.800	22.800	22.800	6,000
2023-07-28	22.800	22.800	22.800	22.800	22.800	0
2023-07-27	23.100	23.500	22.800	22.800	22.800	10,000
2023-07-26	23.100	23.100	23.000	23.050	23.050	8,000
2023-07-25	23.050	23.150	23.050	23.100	23.100	4,000
2023-07-24	23.050	23.600	23.050	23.600	23.600	2,000
2023-07-21	23.200	23.300	23.200	23.200	23.200	17,000
2023-07-20	23.350	23.350	23.350	23.350	23.350	2,000
2023-07-19	23.400	23.400	23.300	23.300	23.300	6,000
2023-07-18	23.150	23.250	23.100	23.150	23.150	9,000
2023-07-17	23.300	23.300	23.300	23.300	23.300	2,000
2023-07-14	23.050	23.050	23.050	23.050	23.050	1,000
2023-07-13	23.950	23.950	23.650	23.650	23.650	11,000
2023-07-12	23.850	23.850	23.850	23.850	23.850	10,000
2023-07-11	23.850	23.950	23.850	23.850	23.850	6,000
2023-07-10	23.800	23.800	23.800	23.800	23.800	1,000
2023-07-07	23.900	23.950	23.900	23.950	23.950	4,000
2023-07-06	23.850	23.950	23.800	23.950	23.950	3,000
2023-07-05	24.000	24.000	24.000	24.000	24.000	2,000
2023-07-04	23.850	23.850	23.850	23.850	23.850	2,000
2023-07-03	23.550	23.550	23.550	23.550	23.550	0
2023-06-30	23.600	23.600	23.500	23.550	23.550	4,000
2023-06-29	23.750	23.750	23.700	23.700	23.700	2,000
2023-06-28	24.250	24.300	24.050	24.050	24.050	3,000
2023-06-27	24.200	24.200	24.200	24.200	24.200	0
2023-06-26	23.550	24.200	23.450	24.200	24.200	8,000
2023-06-21	23.850	23.850	23.850	23.850	23.850	0
2023-06-20	23.850	23.850	23.850	23.850	23.850	1,000
2023-06-19	23.950	23.950	23.950	23.950	23.950	2,000
2023-06-16	23.800	24.050	23.800	23.950	23.950	12,000
2023-06-15	24.050	24.050	24.000	24.050	24.050	10,000
2023-06-14	24.450	24.550	24.450	24.550	24.550	4,000
2023-06-13	24.050	24.450	24.050	24.050	24.050	5,000
2023-06-12	24.500	24.500	23.950	24.000	24.000	16,000
2023-06-09	24.000	24.400	23.800	24.400	24.400	12,000
2023-06-08	24.000	24.000	24.000	24.000	24.000	0
2023-06-07	24.250	24.250	24.000	24.000	24.000	14,000
2023-06-06	24.250	24.450	24.000	24.450	24.450	23,000
2023-06-05	24.550	24.550	24.400	24.400	24.400	10,000
2023-06-02	24.850	24.900	24.450	24.450	24.450	8,000
2023-06-01	24.650	24.900	24.450	24.450	24.450	8,000
2023-05-31	24.900	24.900	24.900	24.900	24.900	0
2023-05-30	24.900	24.900	24.900	24.900	24.900	1,000
2023-05-29	25.000	25.100	25.000	25.100	25.100	7,000
2023-05-26	24.500	24.750	24.450	24.750	24.750	3,000
2023-05-25	24.850	24.850	24.800	24.800	24.800	5,000
2023-05-24	25.150	25.150	25.150	25.150	25.150	1,000
2023-05-23	24.850	24.850	24.850	24.850	24.850	0
2023-05-22	24.900	24.900	24.800	24.850	24.850	4,000
2023-05-19	24.900	24.900	24.900	24.900	24.900	0
2023-05-18	25.150	25.200	24.900	24.900	24.900	4,000
2023-05-17	24.700	25.200	24.300	25.150	25.150	8,000
2023-05-16	25.000	25.000	25.000	25.000	25.000	1,000
2023-05-15	25.100	25.100	25.100	25.100	25.100	0
2023-05-12	25.100	25.100	25.100	25.100	25.100	2,000
2023-05-11	25.000	25.000	24.650	24.650	24.650	3,000
2023-05-10	25.000	25.000	25.000	25.000	25.000	1,000

← NewerPage 14 of 21 · 1,219 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.