S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	30.800	30.800	30.800	30.800	30.800	3,160
2025-04-29	29.100	30.500	29.100	30.500	30.500	11,206
2025-04-28	29.700	31.500	29.700	29.800	29.800	10,300
2025-04-25	29.750	29.750	29.750	29.750	29.750	0
2025-04-24	29.500	29.750	28.600	29.750	29.750	14,000
2025-04-23	30.000	30.300	29.500	30.300	30.300	4,000
2025-04-22	30.000	30.450	29.500	29.500	29.500	5,030
2025-04-21	31.300	31.300	31.300	31.300	31.300	0
2025-04-18	31.300	31.300	31.300	31.300	31.300	2,075
2025-04-17	31.450	31.500	30.000	31.400	31.400	7,000
2025-04-16	30.400	32.000	30.400	30.950	30.950	14,000
2025-04-15	30.300	30.650	30.300	30.400	30.400	5,000
2025-04-14	29.950	29.950	29.700	29.700	29.700	2,060
2025-04-11	24.500	29.000	24.500	29.000	29.000	2,120
2025-04-10	26.650	27.000	26.650	27.000	27.000	16,000
2025-04-09	25.500	26.400	23.800	24.550	24.550	23,000
2025-04-08	25.400	26.600	25.350	26.400	26.400	25,000
2025-04-07	28.100	29.800	28.100	28.100	28.100	26,000
2025-04-02	29.250	31.200	29.250	31.200	31.200	10,000
2025-04-01	31.350	31.500	28.600	31.200	31.200	34,060
2025-03-31	29.950	31.200	29.950	31.200	31.200	5,120
2025-03-28	30.350	31.200	30.350	31.200	31.200	2,199
2025-03-27	31.000	31.000	31.000	31.000	31.000	0
2025-03-26	31.500	31.500	31.000	31.000	31.000	5,000
2025-03-25	31.500	31.500	31.500	31.500	31.500	0
2025-03-24	31.000	31.500	31.000	31.500	31.500	8,000
2025-03-21	30.550	31.850	30.550	31.200	31.200	5,000
2025-03-20	31.000	31.050	31.000	31.000	31.000	11,120
2025-03-19	32.350	32.500	32.000	32.000	32.000	3,000
2025-03-18	31.250	32.000	31.250	32.000	32.000	9,000
2025-03-17	30.600	30.600	30.600	30.600	30.600	0
2025-03-14	30.500	30.600	30.200	30.600	30.600	23,000
2025-03-13	30.700	30.700	30.500	30.500	30.500	2,000
2025-03-12	30.700	30.700	30.700	30.700	30.700	0
2025-03-11	30.700	30.700	30.700	30.700	30.700	1,000
2025-03-10	30.700	30.700	30.700	30.700	30.700	3,005
2025-03-07	31.550	31.550	31.000	31.000	31.000	9,120
2025-03-06	31.500	31.550	31.350	31.550	31.550	22,110
2025-03-05	31.000	31.000	31.000	31.000	31.000	0
2025-03-04	31.050	31.900	31.000	31.000	31.000	15,000
2025-03-03	31.400	31.500	30.600	31.500	31.500	32,180
2025-02-27	31.050	32.500	31.000	32.500	32.500	13,000
2025-02-26	31.300	31.300	31.300	31.300	31.300	1,060
2025-02-25	31.500	31.500	31.500	31.500	31.500	13,000
2025-02-24	31.700	31.700	31.000	31.000	31.000	5,000
2025-02-21	31.000	32.000	31.000	31.900	31.900	12,000
2025-02-20	31.200	31.250	31.200	31.250	31.250	5,200
2025-02-19	31.200	31.200	31.200	31.200	31.200	0
2025-02-18	31.000	32.500	31.000	31.200	31.200	6,180
2025-02-17	31.600	31.600	31.050	31.600	31.600	4,360
2025-02-14	30.650	31.600	30.650	31.600	31.600	5,000
2025-02-13	30.650	30.650	30.650	30.650	30.650	0
2025-02-12	31.000	31.000	30.500	30.650	30.650	9,000
2025-02-11	31.300	31.300	31.150	31.150	31.150	6,000
2025-02-10	31.250	31.300	31.250	31.300	31.300	7,000
2025-02-07	31.500	31.950	31.050	31.950	31.950	6,368
2025-02-06	31.900	33.450	31.900	32.000	32.000	9,600
2025-02-05	31.200	32.000	30.600	32.000	32.000	15,000
2025-02-04	31.150	31.150	31.150	31.150	31.150	10,000
2025-02-03	31.250	31.250	31.150	31.150	31.150	3,000

← NewerPage 7 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.