S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.450	38.000	37.200	37.750	37.750	8,100
2025-10-20	38.000	38.800	38.000	38.800	38.800	2,000
2025-10-17	39.950	39.950	39.950	39.950	39.950	0
2025-10-16	38.550	39.950	38.550	39.950	39.950	5,000
2025-10-15	38.800	38.800	38.800	38.800	38.800	0
2025-10-14	38.800	38.800	38.800	38.800	38.800	0
2025-10-13	37.800	38.800	37.800	38.800	38.800	3,000
2025-10-09	39.100	39.950	39.100	39.950	39.950	4,160
2025-10-08	38.100	38.100	38.000	38.000	38.000	2,000
2025-10-07	39.450	39.450	39.450	39.450	39.450	0
2025-10-03	39.450	39.450	39.450	39.450	39.450	0
2025-10-02	39.400	39.450	39.400	39.450	39.450	2,001
2025-10-01	39.500	39.500	39.500	39.500	39.500	0
2025-09-30	38.100	39.500	38.100	39.500	39.500	3,006
2025-09-29	38.100	38.100	38.100	38.100	38.100	0
2025-09-26	42.900	42.900	38.100	38.100	38.100	8,320
2025-09-25	39.400	39.400	39.400	39.400	39.400	0
2025-09-24	39.400	39.400	39.400	39.400	39.400	1,105
2025-09-23	38.250	38.800	38.250	38.800	38.800	2,000
2025-09-22	37.150	39.000	37.100	39.000	39.000	17,063
2025-09-19	38.200	38.300	38.200	38.200	38.200	5,100
2025-09-18	38.700	38.800	38.700	38.800	38.800	2,800
2025-09-17	38.400	39.000	38.350	38.900	38.900	7,060
2025-09-16	39.300	39.800	38.650	38.650	38.650	7,000
2025-09-15	39.550	39.550	39.550	39.550	39.550	0
2025-09-12	39.550	39.550	39.550	39.550	39.550	1,400
2025-09-11	38.950	38.950	38.900	38.900	38.900	2,000
2025-09-10	39.600	39.600	39.600	39.600	39.600	0
2025-09-09	38.900	39.600	38.900	39.600	39.600	7,332
2025-09-08	38.900	39.000	38.900	39.000	39.000	6,060
2025-09-05	39.800	40.500	39.150	40.000	40.000	7,060
2025-09-04	39.800	40.100	38.650	40.100	40.100	9,600
2025-09-03	39.800	39.800	39.100	39.100	39.100	2,000
2025-09-02	39.800	39.800	39.700	39.800	39.800	5,000
2025-09-01	40.000	40.000	39.800	39.800	39.800	4,000
2025-08-29	40.000	40.000	39.000	39.800	39.800	8,060
2025-08-28	40.000	40.200	40.000	40.100	40.100	9,072
2025-08-27	39.000	39.000	39.000	39.000	39.000	5,000
2025-08-26	40.000	40.000	40.000	40.000	40.000	1,420
2025-08-25	40.900	40.900	40.900	40.900	40.900	1,000
2025-08-22	38.900	39.750	38.900	39.750	39.750	7,080
2025-08-21	38.500	39.000	38.500	39.000	39.000	3,000
2025-08-20	38.350	39.600	38.350	39.600	39.600	18,620
2025-08-19	40.600	40.600	40.000	40.000	40.000	3,000
2025-08-18	38.800	40.100	38.800	40.000	40.000	9,001
2025-08-15	39.350	40.000	39.350	40.000	40.000	5,360
2025-08-14	39.500	40.200	39.500	40.200	40.200	10,420
2025-08-13	40.600	40.600	40.600	40.600	40.600	0
2025-08-12	40.000	40.600	39.900	40.600	40.600	3,000
2025-08-11	39.500	40.600	39.500	40.600	40.600	34,078
2025-08-08	40.600	40.600	40.600	40.600	40.600	0
2025-08-07	40.800	40.800	40.600	40.600	40.600	3,040
2025-08-06	40.850	40.900	40.500	40.500	40.500	3,000
2025-08-05	41.400	41.400	39.950	40.500	40.500	11,060
2025-08-04	41.000	42.350	39.500	40.450	40.450	9,000
2025-08-01	40.000	40.000	40.000	40.000	40.000	24,007
2025-07-31	40.000	40.000	39.600	40.000	40.000	8,120
2025-07-30	40.100	40.750	38.800	40.500	40.500	13,313
2025-07-29	40.950	40.950	40.450	40.450	40.450	2,420
2025-07-28	40.850	40.850	40.850	40.850	40.850	1,000

← NewerPage 5 of 21 · 1,218 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.