S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.930 | 5.260 | 4.730 | 4.730 | 23.650 | 4,200 |
| 2022-05-11 | 4.650 | 4.960 | 4.650 | 4.940 | 24.700 | 1,600 |
| 2022-05-10 | 4.750 | 4.750 | 4.630 | 4.630 | 23.150 | 2,400 |
| 2022-05-09 | 4.800 | 4.800 | 4.780 | 4.800 | 24.000 | 2,600 |
| 2022-05-06 | 4.830 | 4.830 | 4.730 | 4.730 | 23.650 | 1,600 |
| 2022-05-05 | 4.830 | 4.830 | 4.830 | 4.830 | 24.150 | 200 |
| 2022-05-04 | 4.830 | 4.830 | 4.830 | 4.830 | 24.150 | 1,200 |
| 2022-05-03 | 5.010 | 5.010 | 5.000 | 5.000 | 25.000 | 1,400 |
| 2022-04-29 | 5.000 | 5.230 | 5.000 | 5.010 | 25.050 | 4,400 |
| 2022-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 25.000 | 15,400 |
| 2022-04-27 | 5.100 | 5.100 | 5.000 | 5.000 | 25.000 | 5,200 |
| 2022-04-26 | 4.800 | 5.130 | 4.800 | 5.130 | 25.650 | 3,800 |
| 2022-04-25 | 4.990 | 4.990 | 4.850 | 4.850 | 24.250 | 6,400 |
| 2022-04-22 | 5.000 | 5.000 | 4.990 | 4.990 | 24.950 | 9,800 |
| 2022-04-21 | 4.980 | 5.000 | 4.980 | 5.000 | 25.000 | 10,800 |
| 2022-04-20 | 5.000 | 5.000 | 4.990 | 4.990 | 24.950 | 9,200 |
| 2022-04-19 | 4.980 | 5.000 | 4.980 | 4.990 | 24.950 | 8,400 |
| 2022-04-18 | 5.000 | 5.000 | 4.640 | 4.980 | 24.900 | 7,800 |
| 2022-04-15 | 4.990 | 5.000 | 4.980 | 5.000 | 25.000 | 9,200 |
| 2022-04-14 | 4.930 | 5.000 | 4.910 | 5.000 | 25.000 | 6,600 |
| 2022-04-13 | 4.960 | 4.960 | 4.820 | 4.930 | 24.650 | 12,400 |
| 2022-04-12 | 5.000 | 5.000 | 4.940 | 4.960 | 24.800 | 4,800 |
| 2022-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 25.000 | 2,600 |
| 2022-04-08 | 5.040 | 5.040 | 5.000 | 5.000 | 25.000 | 2,200 |
| 2022-04-07 | 5.250 | 5.250 | 5.030 | 5.040 | 25.200 | 5,600 |
| 2022-04-06 | 4.990 | 5.250 | 4.810 | 5.250 | 26.250 | 5,400 |
| 2022-04-01 | 5.000 | 5.000 | 4.890 | 4.990 | 24.950 | 5,800 |
| 2022-03-31 | 5.060 | 5.060 | 4.850 | 5.000 | 25.000 | 7,000 |
| 2022-03-30 | 5.160 | 5.160 | 5.060 | 5.060 | 25.300 | 2,000 |
| 2022-03-29 | 5.000 | 5.160 | 4.970 | 5.160 | 25.800 | 4,000 |
| 2022-03-28 | 5.000 | 5.090 | 5.000 | 5.000 | 25.000 | 1,600 |
| 2022-03-25 | 5.000 | 5.000 | 4.980 | 5.000 | 25.000 | 3,400 |
| 2022-03-24 | 4.950 | 5.070 | 4.950 | 5.000 | 25.000 | 10,200 |
| 2022-03-23 | 4.900 | 4.950 | 4.900 | 4.950 | 24.750 | 800 |
| 2022-03-22 | 5.050 | 5.050 | 4.900 | 4.900 | 24.500 | 6,200 |
| 2022-03-21 | 4.810 | 5.080 | 4.810 | 5.080 | 25.400 | 1,400 |
| 2022-03-18 | 4.800 | 4.810 | 4.800 | 4.810 | 24.050 | 10,000 |
| 2022-03-17 | 4.780 | 4.850 | 4.780 | 4.800 | 24.000 | 10,200 |
| 2022-03-16 | 4.710 | 4.850 | 4.710 | 4.780 | 23.900 | 10,600 |
| 2022-03-15 | 5.000 | 5.000 | 4.700 | 4.700 | 23.500 | 82,200 |
| 2022-03-14 | 5.630 | 5.630 | 5.220 | 5.220 | 26.100 | 31,600 |
| 2022-03-11 | 5.800 | 5.800 | 5.800 | 5.800 | 29.000 | 2,400 |
| 2022-03-10 | 5.800 | 5.800 | 5.800 | 5.800 | 29.000 | 600 |
| 2022-03-09 | 5.690 | 5.800 | 5.690 | 5.800 | 29.000 | 4,800 |
| 2022-03-08 | 5.900 | 5.900 | 5.800 | 5.800 | 29.000 | 2,200 |
| 2022-03-07 | 5.900 | 5.900 | 5.850 | 5.850 | 29.250 | 400 |
| 2022-03-04 | 6.050 | 6.050 | 6.000 | 6.000 | 30.000 | 400 |
| 2022-03-03 | 6.100 | 6.100 | 6.050 | 6.050 | 30.250 | 1,200 |
| 2022-03-02 | 6.000 | 6.100 | 6.000 | 6.100 | 30.500 | 2,600 |
| 2022-03-01 | 6.200 | 6.200 | 6.200 | 6.200 | 31.000 | 200 |
| 2022-02-25 | 6.300 | 6.300 | 5.810 | 6.030 | 30.150 | 5,000 |
| 2022-02-24 | 6.100 | 6.300 | 6.050 | 6.300 | 31.500 | 1,400 |
| 2022-02-23 | 6.260 | 6.420 | 6.260 | 6.270 | 31.350 | 11,400 |
| 2022-02-22 | 6.450 | 6.450 | 6.260 | 6.260 | 31.300 | 2,600 |
| 2022-02-21 | 6.460 | 6.460 | 6.450 | 6.450 | 32.250 | 3,800 |
| 2022-02-18 | 6.500 | 6.500 | 6.410 | 6.460 | 32.300 | 1,200 |
| 2022-02-17 | 6.530 | 6.770 | 6.530 | 6.770 | 33.850 | 4,400 |
| 2022-02-16 | 6.780 | 6.780 | 6.510 | 6.780 | 33.900 | 1,000 |
| 2022-02-15 | 6.510 | 6.790 | 6.500 | 6.790 | 33.950 | 2,800 |
| 2022-02-14 | 6.770 | 6.770 | 6.640 | 6.640 | 33.200 | 1,000 |
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.