S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2022-08-05 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2022-08-04 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2022-08-03 | 4.480 | 4.780 | 4.350 | 4.780 | 23.900 | 10,800 |
| 2022-08-02 | 4.420 | 4.480 | 4.420 | 4.480 | 22.400 | 10,200 |
| 2022-08-01 | 4.400 | 4.680 | 4.400 | 4.630 | 23.150 | 12,000 |
| 2022-07-29 | 4.680 | 4.680 | 4.560 | 4.660 | 23.300 | 4,600 |
| 2022-07-28 | 4.790 | 4.790 | 4.520 | 4.520 | 22.600 | 14,000 |
| 2022-07-27 | 5.250 | 5.250 | 4.820 | 5.000 | 25.000 | 5,000 |
| 2022-07-26 | 4.800 | 4.800 | 4.800 | 4.800 | 24.000 | 4,600 |
| 2022-07-25 | 4.750 | 4.800 | 4.750 | 4.800 | 24.000 | 2,200 |
| 2022-07-22 | 4.750 | 4.750 | 4.750 | 4.750 | 23.750 | 3,200 |
| 2022-07-21 | 4.550 | 4.700 | 4.550 | 4.700 | 23.500 | 2,400 |
| 2022-07-20 | 4.700 | 4.700 | 4.700 | 4.700 | 23.500 | 400 |
| 2022-07-19 | 4.600 | 4.600 | 4.600 | 4.600 | 23.000 | 1,600 |
| 2022-07-18 | 4.780 | 4.780 | 4.650 | 4.650 | 23.250 | 4,400 |
| 2022-07-15 | 4.690 | 4.690 | 4.670 | 4.670 | 23.350 | 2,400 |
| 2022-07-14 | 4.600 | 4.690 | 4.600 | 4.690 | 23.450 | 800 |
| 2022-07-13 | 4.600 | 4.600 | 4.600 | 4.600 | 23.000 | 1,800 |
| 2022-07-12 | 4.750 | 4.750 | 4.600 | 4.600 | 23.000 | 1,200 |
| 2022-07-11 | 4.650 | 4.750 | 4.650 | 4.750 | 23.750 | 9,600 |
| 2022-07-08 | 4.670 | 4.670 | 4.620 | 4.650 | 23.250 | 1,800 |
| 2022-07-07 | 4.830 | 4.830 | 4.680 | 4.690 | 23.450 | 3,000 |
| 2022-07-06 | 4.880 | 4.900 | 4.830 | 4.830 | 24.150 | 1,000 |
| 2022-07-05 | 4.880 | 4.880 | 4.880 | 4.880 | 24.400 | 200 |
| 2022-07-04 | 4.840 | 5.050 | 4.840 | 4.880 | 24.400 | 3,800 |
| 2022-07-01 | 4.750 | 4.840 | 4.680 | 4.840 | 24.200 | 1,400 |
| 2022-06-30 | 4.740 | 4.750 | 4.680 | 4.750 | 23.750 | 5,600 |
| 2022-06-29 | 4.700 | 4.750 | 4.700 | 4.750 | 23.750 | 400 |
| 2022-06-28 | 4.650 | 4.710 | 4.650 | 4.710 | 23.550 | 5,000 |
| 2022-06-27 | 4.640 | 4.650 | 4.640 | 4.650 | 23.250 | 4,400 |
| 2022-06-24 | 4.670 | 4.670 | 4.560 | 4.640 | 23.200 | 1,600 |
| 2022-06-23 | 4.780 | 4.780 | 4.670 | 4.670 | 23.350 | 6,000 |
| 2022-06-22 | 4.800 | 4.800 | 4.780 | 4.780 | 23.900 | 2,800 |
| 2022-06-21 | 4.880 | 4.880 | 4.760 | 4.800 | 24.000 | 1,600 |
| 2022-06-20 | 4.850 | 4.880 | 4.850 | 4.880 | 24.400 | 600 |
| 2022-06-17 | 4.820 | 4.850 | 4.820 | 4.850 | 24.250 | 2,200 |
| 2022-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 25.000 | 800 |
| 2022-06-15 | 5.000 | 5.000 | 4.990 | 5.000 | 25.000 | 2,800 |
| 2022-06-14 | 5.000 | 5.150 | 5.000 | 5.000 | 25.000 | 4,600 |
| 2022-06-13 | 5.350 | 5.350 | 5.000 | 5.000 | 25.000 | 12,400 |
| 2022-06-10 | 4.910 | 5.100 | 4.910 | 5.050 | 25.250 | 600 |
| 2022-06-09 | 4.900 | 4.900 | 4.900 | 4.900 | 24.500 | 600 |
| 2022-06-08 | 4.900 | 4.900 | 4.900 | 4.900 | 24.500 | 200 |
| 2022-06-07 | 4.900 | 4.900 | 4.900 | 4.900 | 24.500 | 200 |
| 2022-06-06 | 4.900 | 4.900 | 4.900 | 4.900 | 24.500 | 1,200 |
| 2022-06-02 | 4.900 | 4.900 | 4.900 | 4.900 | 24.500 | 2,200 |
| 2022-06-01 | 4.830 | 4.900 | 4.830 | 4.900 | 24.500 | 400 |
| 2022-05-31 | 4.950 | 4.950 | 4.720 | 4.830 | 24.150 | 7,800 |
| 2022-05-30 | 4.850 | 4.950 | 4.720 | 4.950 | 24.750 | 3,600 |
| 2022-05-27 | 4.850 | 4.850 | 4.850 | 4.850 | 24.250 | 200 |
| 2022-05-26 | 4.850 | 4.860 | 4.850 | 4.850 | 24.250 | 1,200 |
| 2022-05-25 | 4.850 | 4.850 | 4.850 | 4.850 | 24.250 | 200 |
| 2022-05-24 | 5.000 | 5.000 | 4.810 | 4.850 | 24.250 | 5,400 |
| 2022-05-23 | 4.960 | 5.020 | 4.810 | 5.020 | 25.100 | 800 |
| 2022-05-20 | 5.000 | 5.000 | 4.840 | 4.960 | 24.800 | 9,200 |
| 2022-05-19 | 4.900 | 5.000 | 4.760 | 5.000 | 25.000 | 7,400 |
| 2022-05-18 | 4.930 | 4.930 | 4.900 | 4.900 | 24.500 | 4,000 |
| 2022-05-17 | 5.030 | 5.030 | 4.930 | 4.930 | 24.650 | 1,400 |
| 2022-05-16 | 4.990 | 5.080 | 4.630 | 5.080 | 25.400 | 8,400 |
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.