S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.100	27.250	25.550	27.250	27.250	17,000
2023-02-03	26.600	26.600	26.600	26.600	26.600	0
2023-02-02	26.300	27.000	26.300	26.600	26.600	3,000
2023-02-01	26.500	26.500	26.300	26.300	26.300	14,000
2023-01-31	25.850	27.800	25.850	27.800	27.800	10,000
2023-01-30	27.250	27.250	26.850	26.850	26.850	2,000
2023-01-17	25.050	26.700	25.050	26.700	26.700	5,000
2023-01-16	26.000	26.000	26.000	26.000	26.000	0
2023-01-13	27.000	27.000	25.200	26.000	26.000	16,000
2023-01-12	26.400	26.400	26.400	26.400	26.400	0
2023-01-11	26.400	26.400	26.400	26.400	26.400	0
2023-01-10	26.300	26.400	25.250	26.400	26.400	6,000
2023-01-09	25.500	25.500	25.500	25.500	25.500	0
2023-01-06	25.950	26.700	25.500	25.500	25.500	19,000
2023-01-05	25.300	26.500	25.100	26.000	26.000	15,000
2023-01-04	25.500	25.500	25.500	25.500	25.500	1,000
2023-01-03	25.950	25.950	25.700	25.700	25.700	3,000
2022-12-30	26.500	26.500	26.500	26.500	26.500	1,000
2022-12-29	26.150	26.150	26.150	26.150	26.150	0
2022-12-28	25.400	26.500	25.400	26.150	26.150	17,000
2022-12-27	26.000	26.000	25.400	25.400	25.400	27,000
2022-12-26	26.500	26.500	25.950	26.000	26.000	22,000
2022-12-23	26.900	26.900	26.250	26.250	26.250	4,000
2022-12-22	27.500	27.500	26.000	26.000	26.000	4,000
2022-12-21	26.150	26.600	26.050	26.050	26.050	9,000
2022-12-20	26.150	26.150	26.150	26.150	26.150	0
2022-12-19	26.800	26.800	26.150	26.150	26.150	3,000
2022-12-16	27.700	27.700	26.200	26.800	26.800	39,000
2022-12-15	27.200	27.650	26.700	26.900	26.900	20,000
2022-12-14	27.800	28.200	27.700	27.700	27.700	11,000
2022-12-13	28.450	28.450	28.400	28.400	28.400	11,000
2022-12-12	26.250	27.900	26.250	27.900	27.900	13,000
2022-12-09	26.950	27.200	26.700	26.750	26.750	47,000
2022-12-08	26.900	28.000	26.900	27.050	27.050	14,000
2022-12-07	28.650	28.650	27.300	27.350	27.350	12,000
2022-12-06	28.150	28.750	27.600	27.650	27.650	28,000
2022-12-05	29.800	29.800	28.000	28.850	28.850	22,000
2022-12-02	29.500	30.450	28.250	30.100	30.100	116,000
2022-12-01	31.450	31.450	29.300	31.300	31.300	203,000
2022-11-30	26.600	28.600	26.600	28.600	28.600	84,000
2022-11-29	25.900	26.100	25.900	26.000	26.000	4,000
2022-11-28	26.100	26.100	26.100	26.100	26.100	1,000
2022-11-25	26.700	26.700	26.700	26.700	26.700	0
2022-11-24	27.000	27.000	26.300	26.700	26.700	3,000
2022-11-23	27.600	27.600	27.350	27.350	27.350	5,000
2022-11-22	26.500	26.500	25.900	25.900	25.900	6,000
2022-11-21	27.500	27.500	26.500	26.500	26.500	26,000
2022-11-18	27.350	27.400	27.000	27.350	27.350	9,000
2022-11-17	30.900	30.900	26.600	26.650	26.650	21,000
2022-11-16	30.550	30.550	28.500	28.700	28.700	9,000
2022-11-15	30.550	30.550	29.950	30.200	30.200	18,000
2022-11-14	27.250	28.500	27.250	28.500	28.500	35,000
2022-11-11	26.200	26.200	26.200	26.200	26.200	5,000
2022-11-10	26.150	26.150	24.800	24.800	24.800	10,000
2022-11-09	24.850	25.000	24.850	25.000	25.000	3,000
2022-11-08	26.400	26.400	26.400	26.400	26.400	0
2022-11-07	26.400	26.400	26.400	26.400	26.400	0
2022-11-04	26.400	26.400	26.400	26.400	26.400	0
2022-11-03	26.400	26.400	26.400	26.400	26.400	0
2022-11-02	26.400	26.400	26.400	26.400	26.400	1,000

← NewerPage 16 of 21 · 1,215 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.