S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.200	41.200	39.200	40.200	40.200	13,001
2026-07-20	40.350	40.350	40.150	40.150	40.150	2,000
2026-07-17	37.750	39.800	37.650	38.050	38.050	5,000
2026-07-16	42.200	42.300	40.100	40.100	40.100	7,000
2026-07-15	43.600	43.600	43.600	43.600	43.600	1,000
2026-07-14	41.950	44.350	41.950	42.800	42.800	9,400
2026-07-13	44.850	45.300	42.050	45.300	45.300	24,940
2026-07-10	45.400	45.400	45.400	45.400	45.400	0
2026-07-09	38.950	45.500	38.950	45.400	45.400	52,014
2026-07-08	41.200	41.750	41.200	41.750	41.750	6,000
2026-07-07	41.000	41.750	41.000	41.750	41.750	7,261
2026-07-06	40.750	41.950	39.000	41.800	41.800	38,300
2026-07-03	40.800	41.000	40.800	41.000	41.000	8,114
2026-07-02	39.500	40.500	39.500	40.500	40.500	7,080
2026-07-01	38.900	39.200	38.300	39.200	39.200	13,116
2026-06-30	38.200	39.200	38.200	39.200	39.200	9,000
2026-06-29	38.900	38.900	37.200	37.200	37.200	6,000
2026-06-26	40.800	40.800	38.000	38.000	38.000	26,000
2026-06-25	37.500	40.500	37.500	40.200	40.200	35,102
2026-06-24	37.800	37.800	36.800	36.900	36.900	31,000
2026-06-23	37.000	38.000	36.900	37.500	37.500	31,380
2026-06-22	36.950	38.250	36.950	38.000	38.000	22,000
2026-06-18	38.500	38.500	37.350	38.500	38.500	15,000
2026-06-17	37.500	39.200	37.500	38.200	38.200	31,000
2026-06-16	39.200	39.200	39.200	39.200	39.200	1,000
2026-06-15	36.950	37.650	36.950	37.650	37.650	12,003
2026-06-12	36.100	37.000	36.000	37.000	37.000	11,060
2026-06-11	37.150	37.900	35.500	36.350	36.350	18,003
2026-06-10	37.000	38.500	36.150	36.150	36.150	14,008
2026-06-09	38.200	38.200	36.300	37.850	37.850	17,003
2026-06-08	37.750	37.750	37.750	37.750	37.750	0
2026-06-05	36.500	37.750	36.500	37.750	37.750	3,000
2026-06-04	37.400	38.400	36.650	37.800	37.800	13,000
2026-06-03	38.450	38.650	38.450	38.650	38.650	3,060
2026-06-02	38.800	39.200	37.450	38.750	38.750	18,000
2026-06-01	38.000	39.150	37.000	38.650	38.650	21,763
2026-05-29	37.500	39.600	36.950	37.500	37.500	70,003
2026-05-28	37.100	38.900	37.000	37.000	37.000	12,000
2026-05-27	39.600	39.800	39.600	39.800	39.800	9,142
2026-05-26	39.900	39.900	39.900	39.900	39.900	1,229
2026-05-25	37.700	39.600	37.700	39.600	39.600	17,002
2026-05-22	38.250	38.950	38.250	38.950	38.950	25,000
2026-05-21	38.700	38.700	37.200	38.300	38.300	3,120
2026-05-20	38.200	38.200	38.200	38.200	38.200	1,000
2026-05-19	37.300	38.000	37.300	37.300	37.300	6,000
2026-05-18	35.050	39.300	35.050	39.300	39.300	22,600
2026-05-15	37.000	37.150	37.000	37.150	37.150	4,000
2026-05-14	38.450	39.400	37.900	37.900	37.900	3,000
2026-05-13	37.500	37.500	37.500	37.500	37.500	0
2026-05-12	34.800	37.500	34.800	37.500	37.500	4,000
2026-05-11	37.150	37.800	37.150	37.800	37.800	3,000
2026-05-08	38.200	38.800	38.000	38.000	38.000	6,000
2026-05-07	38.400	39.900	38.100	39.900	39.900	19,003
2026-05-06	40.400	40.400	40.400	40.400	40.400	1,003
2026-05-05	38.400	39.400	38.400	39.300	39.300	6,000
2026-05-04	36.950	38.700	36.950	38.700	38.700	7,003
2026-04-30	37.700	37.700	37.000	37.000	37.000	2,000
2026-04-29	37.100	38.300	36.800	36.800	36.800	4,000
2026-04-28	38.200	39.000	38.200	39.000	39.000	9,000
2026-04-27	39.650	39.650	38.000	38.350	38.350	3,082

← NewerPage 2 of 3 · 125 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.