S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	6.800	6.800	6.770	6.770	33.850	3,800
2022-02-10	6.850	6.850	6.850	6.850	34.250	3,600
2022-02-09	7.020	7.020	6.850	6.870	34.350	5,000
2022-02-08	6.530	6.530	6.500	6.500	32.500	2,800
2022-02-07	6.800	6.800	6.530	6.530	32.650	1,400
2022-01-26	6.810	6.810	6.300	6.300	31.500	2,400
2022-01-25	6.490	6.500	6.300	6.300	31.500	3,800
2022-01-24	6.150	6.700	6.150	6.240	31.200	5,800
2022-01-21	6.500	6.500	6.470	6.490	32.450	15,600
2022-01-20	6.000	6.000	6.000	6.000	30.000	400
2022-01-19	6.060	6.060	6.000	6.000	30.000	9,800
2022-01-18	6.320	6.330	6.100	6.240	31.200	5,200
2022-01-17	6.390	6.390	5.750	6.160	30.800	5,200
2022-01-14	6.110	6.390	6.100	6.100	30.500	2,400
2022-01-13	6.300	6.300	6.100	6.100	30.500	7,600
2022-01-12	6.100	6.100	6.100	6.100	30.500	2,200
2022-01-11	6.010	6.220	6.010	6.060	30.300	1,600
2022-01-10	5.970	6.340	5.970	6.050	30.250	3,200
2022-01-07	6.300	6.300	6.080	6.080	30.400	11,600
2022-01-06	6.610	6.610	6.450	6.450	32.250	29,400
2022-01-05	6.090	6.090	6.090	6.090	30.450	400
2022-01-04	6.470	6.470	6.080	6.090	30.450	3,000
2022-01-03	6.240	6.240	6.240	6.240	31.200	600
2021-12-30	6.240	6.240	6.240	6.240	31.200	2,000
2021-12-29	6.240	6.250	6.240	6.240	31.200	5,600
2021-12-28	6.050	6.100	6.050	6.100	30.500	600
2021-12-27	6.030	6.050	6.030	6.050	30.250	3,400
2021-12-24	6.280	6.280	5.920	5.920	29.600	800
2021-12-23	6.000	6.000	5.930	5.930	29.650	1,600
2021-12-22	6.050	6.050	6.050	6.050	30.250	3,200
2021-12-21	6.100	6.100	6.040	6.050	30.250	1,200
2021-12-20	6.100	6.180	6.100	6.180	30.900	3,000
2021-12-17	6.200	6.200	6.200	6.200	31.000	0
2021-12-16	6.260	6.260	6.200	6.200	31.000	800
2021-12-15	5.990	6.260	5.990	6.260	31.300	400
2021-12-14	5.710	5.990	5.710	5.990	29.950	2,800
2021-12-13	5.810	5.810	5.800	5.800	29.000	2,200
2021-12-10	5.790	5.800	5.790	5.800	29.000	2,000
2021-12-09	5.680	5.680	5.600	5.670	28.350	3,200
2021-12-08	5.800	5.800	5.680	5.680	28.400	800
2021-12-07	5.700	5.700	5.610	5.680	28.400	16,000
2021-12-06	5.610	5.610	5.590	5.600	28.000	12,400
2021-12-03	5.860	5.970	5.820	5.820	29.100	1,200
2021-12-02	5.900	5.900	5.660	5.780	28.900	4,800
2021-12-01	5.450	5.780	5.450	5.780	28.900	27,600
2021-11-30	6.000	6.050	6.000	6.050	30.250	2,400
2021-11-29	6.260	6.260	6.060	6.060	30.300	5,000
2021-11-26	6.000	6.050	6.000	6.050	30.250	4,800
2021-11-25	6.080	6.080	6.050	6.080	30.400	3,400
2021-11-24	6.050	6.050	6.050	6.050	30.250	200
2021-11-23	6.030	6.220	6.030	6.200	31.000	2,600
2021-11-22	6.030	6.100	6.020	6.080	30.400	5,600
2021-11-19	5.890	6.150	5.820	6.150	30.750	17,000
2021-11-18	6.420	6.420	5.820	5.820	29.100	69,200
2021-11-17	6.040	6.460	6.040	6.460	32.300	2,400
2021-11-16	6.040	6.040	6.040	6.040	30.200	1,800
2021-11-15	6.080	6.270	6.040	6.040	30.200	9,200
2021-11-12	6.400	6.400	6.290	6.290	31.450	4,800
2021-11-11	6.100	6.180	6.100	6.180	30.900	1,600
2021-11-10	6.400	6.400	6.120	6.330	31.650	5,800

← NewerPage 20 of 21 · 1,219 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.