S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31.000 | 31.300 | 30.500 | 31.300 | 31.300 | 10,000 |
| 2025-01-21 | 31.900 | 31.900 | 31.000 | 31.000 | 31.000 | 4,000 |
| 2025-01-20 | 30.650 | 31.500 | 30.600 | 31.500 | 31.500 | 11,000 |
| 2025-01-17 | 31.200 | 31.550 | 30.650 | 31.550 | 31.550 | 9,000 |
| 2025-01-16 | 30.200 | 32.800 | 30.200 | 32.800 | 32.800 | 12,000 |
| 2025-01-15 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2025-01-14 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2025-01-13 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 1,000 |
| 2025-01-10 | 30.900 | 30.900 | 30.350 | 30.500 | 30.500 | 11,000 |
| 2025-01-09 | 31.000 | 31.500 | 30.900 | 30.900 | 30.900 | 17,000 |
| 2025-01-08 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 1,000 |
| 2025-01-07 | 31.100 | 32.550 | 30.800 | 32.550 | 32.550 | 16,000 |
| 2025-01-06 | 32.200 | 32.500 | 31.000 | 31.100 | 31.100 | 7,000 |
| 2025-01-03 | 33.200 | 33.200 | 31.400 | 32.500 | 32.500 | 7,000 |
| 2025-01-02 | 31.000 | 33.450 | 30.950 | 33.450 | 33.450 | 12,000 |
| 2024-12-31 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-12-30 | 32.000 | 32.000 | 31.250 | 32.000 | 32.000 | 7,000 |
| 2024-12-27 | 32.950 | 32.950 | 32.750 | 32.800 | 32.800 | 4,000 |
| 2024-12-26 | 32.200 | 32.800 | 31.400 | 32.500 | 32.500 | 6,000 |
| 2024-12-25 | 31.000 | 32.300 | 31.000 | 32.300 | 32.300 | 4,000 |
| 2024-12-24 | 31.750 | 32.650 | 31.100 | 32.100 | 32.100 | 12,000 |
| 2024-12-23 | 30.700 | 31.150 | 30.300 | 30.800 | 30.800 | 20,000 |
| 2024-12-20 | 32.300 | 34.400 | 31.600 | 31.600 | 31.600 | 52,000 |
| 2024-12-19 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-12-18 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-12-17 | 31.700 | 31.700 | 31.500 | 31.500 | 31.500 | 3,000 |
| 2024-12-16 | 30.750 | 30.750 | 29.400 | 29.400 | 29.400 | 1,000 |
| 2024-12-13 | 30.050 | 30.700 | 30.050 | 30.700 | 30.700 | 3,000 |
| 2024-12-12 | 30.100 | 31.100 | 30.100 | 30.900 | 30.900 | 5,000 |
| 2024-12-11 | 31.150 | 31.150 | 31.150 | 31.150 | 31.150 | 1,000 |
| 2024-12-10 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 1,000 |
| 2024-12-09 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 1,000 |
| 2024-12-06 | 31.000 | 31.100 | 31.000 | 31.100 | 31.100 | 2,000 |
| 2024-12-05 | 31.700 | 32.200 | 31.400 | 31.400 | 31.400 | 5,000 |
| 2024-12-04 | 31.100 | 31.900 | 31.000 | 31.150 | 31.150 | 5,000 |
| 2024-12-03 | 31.950 | 32.400 | 31.100 | 32.100 | 32.100 | 8,000 |
| 2024-12-02 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 2,000 |
| 2024-11-29 | 31.200 | 32.100 | 31.200 | 32.100 | 32.100 | 5,000 |
| 2024-11-28 | 30.800 | 31.900 | 30.800 | 31.900 | 31.900 | 4,000 |
| 2024-11-27 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-11-26 | 32.050 | 32.250 | 32.050 | 32.200 | 32.200 | 6,000 |
| 2024-11-25 | 32.650 | 33.700 | 32.650 | 33.700 | 33.700 | 4,000 |
| 2024-11-22 | 32.150 | 32.150 | 32.150 | 32.150 | 32.150 | 1,000 |
| 2024-11-21 | 33.750 | 33.750 | 33.750 | 33.750 | 33.750 | 2,000 |
| 2024-11-20 | 33.000 | 33.300 | 32.500 | 33.300 | 33.300 | 5,043 |
| 2024-11-19 | 33.000 | 34.800 | 31.500 | 34.800 | 34.800 | 10,000 |
| 2024-11-18 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-11-15 | 32.200 | 33.800 | 32.100 | 33.200 | 33.200 | 13,000 |
| 2024-11-14 | 31.000 | 32.050 | 30.400 | 32.050 | 32.050 | 7,000 |
| 2024-11-13 | 32.800 | 32.800 | 31.500 | 31.500 | 31.500 | 8,000 |
| 2024-11-12 | 32.000 | 32.850 | 31.650 | 32.850 | 32.850 | 7,000 |
| 2024-11-11 | 33.450 | 33.450 | 32.200 | 33.150 | 33.150 | 5,000 |
| 2024-11-08 | 33.500 | 33.500 | 33.000 | 33.000 | 33.000 | 2,000 |
| 2024-11-07 | 31.850 | 33.500 | 31.850 | 33.500 | 33.500 | 14,000 |
| 2024-11-06 | 31.550 | 32.400 | 31.550 | 31.800 | 31.800 | 6,000 |
| 2024-11-05 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 2,000 |
| 2024-11-04 | 31.500 | 32.450 | 31.300 | 32.450 | 32.450 | 9,000 |
| 2024-11-01 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2024-10-30 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2024-10-29 | 34.900 | 34.900 | 32.800 | 33.900 | 33.900 | 8,000 |
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.