S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 1,000 |
| 2023-05-08 | 24.700 | 25.050 | 24.700 | 25.050 | 25.050 | 4,000 |
| 2023-05-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,000 |
| 2023-05-04 | 25.600 | 25.650 | 25.350 | 25.450 | 25.450 | 8,000 |
| 2023-05-03 | 25.500 | 25.650 | 25.250 | 25.250 | 25.250 | 5,000 |
| 2023-05-02 | 25.700 | 25.700 | 25.100 | 25.150 | 25.150 | 17,000 |
| 2023-04-28 | 24.950 | 25.200 | 24.700 | 25.200 | 25.200 | 4,000 |
| 2023-04-27 | 24.550 | 24.950 | 24.500 | 24.950 | 24.950 | 5,000 |
| 2023-04-26 | 24.850 | 24.850 | 24.500 | 24.500 | 24.500 | 4,000 |
| 2023-04-25 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2023-04-24 | 24.700 | 24.850 | 24.300 | 24.850 | 24.850 | 11,000 |
| 2023-04-21 | 25.250 | 26.000 | 25.200 | 25.500 | 25.500 | 15,000 |
| 2023-04-20 | 25.050 | 25.300 | 25.050 | 25.300 | 25.300 | 3,000 |
| 2023-04-19 | 24.700 | 25.050 | 24.700 | 25.050 | 25.050 | 5,000 |
| 2023-04-18 | 24.950 | 25.150 | 24.950 | 25.150 | 25.150 | 7,000 |
| 2023-04-17 | 24.600 | 24.650 | 24.600 | 24.650 | 24.650 | 19,000 |
| 2023-04-14 | 24.400 | 24.800 | 24.300 | 24.800 | 24.800 | 12,000 |
| 2023-04-13 | 24.700 | 24.700 | 24.600 | 24.600 | 24.600 | 19,000 |
| 2023-04-12 | 24.800 | 25.200 | 24.650 | 24.800 | 24.800 | 13,000 |
| 2023-04-11 | 24.850 | 24.850 | 24.650 | 24.800 | 24.800 | 7,000 |
| 2023-04-10 | 24.700 | 25.500 | 24.700 | 25.500 | 25.500 | 14,000 |
| 2023-04-07 | 24.700 | 24.700 | 24.550 | 24.700 | 24.700 | 22,000 |
| 2023-04-06 | 26.650 | 26.650 | 24.350 | 24.800 | 24.800 | 179,000 |
| 2023-03-31 | 26.500 | 26.650 | 26.300 | 26.650 | 26.650 | 248,000 |
| 2023-03-30 | 24.350 | 24.350 | 24.200 | 24.250 | 24.250 | 7,000 |
| 2023-03-29 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 7,000 |
| 2023-03-28 | 24.600 | 25.450 | 24.600 | 25.450 | 25.450 | 4,000 |
| 2023-03-27 | 25.450 | 25.450 | 25.350 | 25.400 | 25.400 | 4,000 |
| 2023-03-24 | 25.800 | 25.800 | 25.450 | 25.450 | 25.450 | 2,000 |
| 2023-03-23 | 26.150 | 26.500 | 25.050 | 25.050 | 25.050 | 18,000 |
| 2023-03-22 | 26.700 | 26.700 | 25.150 | 25.150 | 25.150 | 4,000 |
| 2023-03-21 | 26.400 | 26.400 | 26.000 | 26.000 | 26.000 | 3,000 |
| 2023-03-20 | 26.650 | 26.650 | 26.450 | 26.450 | 26.450 | 3,000 |
| 2023-03-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2023-03-16 | 26.500 | 26.500 | 25.150 | 26.000 | 26.000 | 6,000 |
| 2023-03-15 | 24.950 | 26.000 | 24.900 | 26.000 | 26.000 | 17,000 |
| 2023-03-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,000 |
| 2023-03-13 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 0 |
| 2023-03-10 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 0 |
| 2023-03-09 | 25.000 | 25.100 | 24.950 | 24.950 | 24.950 | 13,000 |
| 2023-03-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2023-03-07 | 25.600 | 25.600 | 25.100 | 25.100 | 25.100 | 3,000 |
| 2023-03-06 | 25.150 | 25.600 | 25.150 | 25.150 | 25.150 | 16,000 |
| 2023-03-03 | 25.600 | 25.600 | 25.050 | 25.050 | 25.050 | 3,000 |
| 2023-03-02 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 1,000 |
| 2023-03-01 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 4,000 |
| 2023-02-24 | 25.650 | 25.850 | 25.550 | 25.650 | 25.650 | 11,000 |
| 2023-02-23 | 25.700 | 25.700 | 25.300 | 25.400 | 25.400 | 9,000 |
| 2023-02-22 | 25.200 | 25.700 | 25.200 | 25.700 | 25.700 | 7,000 |
| 2023-02-21 | 25.550 | 25.550 | 25.400 | 25.400 | 25.400 | 12,000 |
| 2023-02-20 | 25.800 | 26.000 | 25.700 | 26.000 | 26.000 | 13,000 |
| 2023-02-17 | 25.450 | 26.000 | 25.450 | 26.000 | 26.000 | 8,000 |
| 2023-02-16 | 26.000 | 26.000 | 25.700 | 25.700 | 25.700 | 5,000 |
| 2023-02-15 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2023-02-14 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2023-02-13 | 26.100 | 26.100 | 25.800 | 25.800 | 25.800 | 3,000 |
| 2023-02-10 | 25.650 | 26.150 | 25.600 | 26.100 | 26.100 | 6,000 |
| 2023-02-09 | 26.250 | 26.250 | 25.750 | 25.750 | 25.750 | 7,000 |
| 2023-02-08 | 26.100 | 26.400 | 25.900 | 26.250 | 26.250 | 16,000 |
| 2023-02-07 | 25.700 | 27.050 | 25.700 | 27.050 | 27.050 | 13,000 |
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.