S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.300	24.300	24.300	24.300	24.300	0
2022-10-31	24.300	24.300	24.300	24.300	24.300	1,000
2022-10-28	25.950	25.950	25.950	25.950	25.950	0
2022-10-27	25.950	25.950	25.950	25.950	25.950	0
2022-10-26	25.950	25.950	25.950	25.950	25.950	0
2022-10-25	25.950	25.950	25.950	25.950	25.950	0
2022-10-24	25.950	25.950	25.950	25.950	25.950	0
2022-10-21	25.950	25.950	25.950	25.950	25.950	6,000
2022-10-20	28.800	28.800	28.800	28.800	28.800	2,000
2022-10-19	27.800	27.800	27.800	27.800	27.800	0
2022-10-18	27.800	27.800	27.800	27.800	27.800	2,000
2022-10-17	25.850	25.850	25.850	25.850	25.850	0
2022-10-14	25.500	26.650	25.500	25.850	25.850	7,000
2022-10-13	24.500	24.500	24.500	24.500	24.500	3,000
2022-10-12	27.200	27.200	27.200	27.200	27.200	1,000
2022-10-11	24.600	27.500	24.600	27.500	27.500	3,000
2022-10-07	27.600	27.600	27.600	27.600	27.600	0
2022-10-06	27.600	27.600	27.600	27.600	27.600	0
2022-10-05	27.600	27.600	27.600	27.600	27.600	0
2022-10-04	27.600	27.600	27.600	27.600	27.600	0
2022-10-03	27.600	27.600	27.600	27.600	27.600	0
2022-09-30	27.600	27.600	27.600	27.600	27.600	7,000
2022-09-29	27.900	27.900	27.600	27.600	27.600	3,000
2022-09-28	26.000	26.000	26.000	26.000	26.000	0
2022-09-27	25.200	26.000	25.200	26.000	26.000	10,000
2022-09-26	25.150	25.200	25.150	25.200	25.200	3,000
2022-09-23	27.300	27.300	27.300	27.300	27.300	1,000
2022-09-22	28.000	28.000	28.000	28.000	28.000	0
2022-09-21	28.000	28.000	28.000	28.000	28.000	0
2022-09-20	28.000	28.000	28.000	28.000	28.000	5,000
2022-09-19	27.900	27.900	27.900	27.900	27.900	6,000
2022-09-16	28.000	28.200	27.500	27.500	27.500	5,000
2022-09-15	28.000	28.000	27.400	27.400	27.400	5,000
2022-09-14	28.000	28.000	28.000	28.000	28.000	0
2022-09-13	28.000	28.000	28.000	28.000	28.000	11,000
2022-09-12	28.000	28.000	28.000	28.000	28.000	0
2022-09-08	27.800	28.000	27.800	28.000	28.000	6,000
2022-09-07	27.200	27.200	27.100	27.100	27.100	4,000
2022-09-06	27.450	27.450	27.400	27.400	27.400	3,000
2022-09-05	26.800	26.800	26.600	26.600	26.600	3,000
2022-09-02	27.700	28.050	27.650	28.050	28.050	15,000
2022-09-01	28.000	28.000	27.800	27.800	27.800	31,000
2022-08-31	28.000	28.000	28.000	28.000	28.000	1,000
2022-08-30	28.000	28.000	28.000	28.000	28.000	1,000
2022-08-29	27.100	27.300	27.100	27.300	27.300	4,000
2022-08-26	28.850	28.850	28.850	28.850	28.850	1,000
2022-08-25	26.550	28.400	26.550	28.400	28.400	16,000
2022-08-24	27.000	27.450	27.000	27.450	27.450	40,000
2022-08-23	27.000	27.850	25.600	27.000	27.000	16,000
2022-08-22	27.000	27.000	25.000	27.000	27.000	19,000
2022-08-19	26.000	27.000	26.000	27.000	27.000	29,000
2022-08-18	24.700	26.300	24.700	26.300	26.300	23,000
2022-08-17	23.600	24.600	23.250	24.450	24.450	7,000
2022-08-16	23.600	23.600	23.000	23.600	23.600	44,000
2022-08-15	25.000	25.000	23.000	23.000	23.000	39,000
2022-08-12	23.900	23.900	23.900	23.900	23.900	0
2022-08-11	23.900	23.900	23.900	23.900	23.900	0
2022-08-10	23.900	23.900	23.900	23.900	23.900	0
2022-08-09	23.900	23.900	23.900	23.900	23.900	0
2022-08-08	23.900	23.900	23.900	23.900	23.900	0

← NewerPage 17 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.