S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.900	40.900	40.500	40.500	40.500	10,000
2025-07-24	41.350	41.350	40.050	40.550	40.550	9,000
2025-07-23	39.700	41.050	39.700	40.850	40.850	5,000
2025-07-22	40.000	40.850	39.800	39.800	39.800	15,000
2025-07-21	40.650	41.400	40.500	41.400	41.400	14,060
2025-07-18	42.450	42.450	42.450	42.450	42.450	1,080
2025-07-17	42.900	42.900	40.000	41.400	41.400	11,060
2025-07-16	41.400	41.450	41.400	41.450	41.450	2,150
2025-07-15	40.700	40.700	39.700	40.400	40.400	8,000
2025-07-14	39.900	42.100	39.800	41.800	41.800	22,044
2025-07-11	40.000	40.000	39.000	39.950	39.950	17,000
2025-07-10	39.300	40.950	39.250	40.000	40.000	52,000
2025-07-09	40.500	41.350	40.000	41.350	41.350	3,120
2025-07-08	39.200	41.350	39.200	40.000	40.000	37,080
2025-07-07	44.500	45.000	40.000	42.000	42.000	110,000
2025-07-04	39.800	42.650	38.800	42.650	42.650	162,904
2025-07-03	39.800	39.800	38.800	38.800	38.800	16,400
2025-07-02	39.850	39.850	38.550	39.000	39.000	14,000
2025-07-01	39.400	39.400	38.000	38.550	38.550	19,400
2025-06-30	39.700	39.700	38.050	38.100	38.100	7,000
2025-06-27	38.500	39.200	37.250	39.200	39.200	12,460
2025-06-26	39.650	41.150	38.000	38.700	38.700	13,000
2025-06-25	38.750	39.500	37.850	39.500	39.500	8,120
2025-06-24	38.000	38.900	36.850	37.950	37.950	10,000
2025-06-23	38.800	39.850	36.900	38.850	38.850	22,000
2025-06-20	38.850	38.850	37.400	37.400	37.400	5,000
2025-06-19	39.150	39.150	36.600	38.900	38.900	27,240
2025-06-18	38.850	39.500	38.000	38.850	38.850	19,060
2025-06-17	39.600	39.600	37.500	38.700	38.700	13,000
2025-06-16	37.200	38.600	37.000	38.500	38.500	21,000
2025-06-13	38.900	38.900	37.550	37.550	37.550	6,000
2025-06-12	39.000	39.000	37.500	37.500	37.500	12,060
2025-06-11	36.300	39.000	35.500	39.000	39.000	15,360
2025-06-10	37.900	39.500	36.150	37.250	37.250	21,000
2025-06-09	35.200	38.000	34.650	37.250	37.250	31,000
2025-06-06	36.200	36.900	35.500	35.500	35.500	17,000
2025-06-05	36.750	37.200	35.000	36.200	36.200	36,120
2025-06-04	36.400	37.350	36.400	36.500	36.500	37,000
2025-06-03	36.400	36.800	35.150	36.800	36.800	38,060
2025-06-02	37.700	38.000	36.450	36.450	36.450	182,000
2025-05-29	42.200	42.200	38.900	40.500	40.500	384,295
2025-05-28	38.400	38.400	38.400	38.400	38.400	116,540
2025-05-27	31.800	34.950	31.800	34.950	34.950	127,640
2025-05-26	31.600	32.850	31.600	31.800	31.800	6,060
2025-05-23	31.600	31.600	31.600	31.600	31.600	1,000
2025-05-22	32.450	32.450	32.450	32.450	32.450	0
2025-05-21	32.900	32.900	31.500	32.450	32.450	7,057
2025-05-20	32.000	32.000	32.000	32.000	32.000	1,050
2025-05-19	31.950	32.500	31.950	32.500	32.500	4,000
2025-05-16	31.600	32.000	31.500	32.000	32.000	8,000
2025-05-15	32.450	32.450	31.400	31.600	31.600	14,000
2025-05-14	31.500	31.500	31.300	31.300	31.300	18,000
2025-05-13	31.200	32.000	31.200	32.000	32.000	3,000
2025-05-12	31.500	32.450	31.500	32.450	32.450	6,000
2025-05-09	31.450	31.450	31.200	31.450	31.450	16,000
2025-05-08	30.500	31.000	30.500	31.000	31.000	5,200
2025-05-07	31.000	31.700	28.550	30.700	30.700	21,000
2025-05-06	30.600	31.500	30.600	31.500	31.500	14,000
2025-05-05	29.600	31.000	29.600	30.000	30.000	4,000
2025-05-02	31.000	31.300	30.500	30.500	30.500	4,000

← NewerPage 6 of 21 · 1,215 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.