S&S Healthcare Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	34.800	35.400	33.800	35.000	35.000	27,000
2024-10-25	34.200	35.950	33.800	34.550	34.550	58,000
2024-10-24	31.700	33.800	31.500	33.800	33.800	62,000
2024-10-23	31.450	31.750	30.750	30.750	30.750	12,000
2024-10-22	31.300	32.100	31.200	32.100	32.100	12,000
2024-10-21	32.200	32.450	32.150	32.450	32.450	6,000
2024-10-18	31.400	32.150	31.400	32.150	32.150	3,000
2024-10-17	31.200	32.600	31.200	32.300	32.300	13,000
2024-10-16	31.850	31.850	31.200	31.200	31.200	10,000
2024-10-15	31.200	32.050	31.200	31.900	31.900	9,000
2024-10-14	32.700	32.700	32.700	32.700	32.700	0
2024-10-11	32.000	32.700	31.100	32.700	32.700	11,000
2024-10-09	33.400	34.400	32.000	32.000	32.000	17,000
2024-10-08	32.250	32.250	32.250	32.250	32.250	4,000
2024-10-07	32.400	33.050	32.250	32.250	32.250	24,000
2024-10-04	34.900	34.900	33.100	33.300	33.300	34,000
2024-10-01	33.750	36.850	33.750	35.000	35.000	149,000
2024-09-30	37.500	37.500	35.500	37.500	37.500	197,000
2024-09-27	31.350	34.100	31.300	34.100	34.100	91,000
2024-09-26	30.600	32.000	30.400	31.000	31.000	46,000
2024-09-25	31.900	31.900	30.100	30.600	30.600	32,000
2024-09-24	31.900	31.900	31.900	31.900	31.900	3,000
2024-09-23	31.250	31.900	30.700	31.900	31.900	14,000
2024-09-20	33.000	33.000	31.450	32.350	32.350	13,000
2024-09-19	33.700	33.700	33.000	33.000	33.000	3,000
2024-09-18	33.000	33.000	32.500	32.950	32.950	10,000
2024-09-16	33.050	33.050	32.400	32.400	32.400	2,000
2024-09-13	32.650	33.150	32.400	33.050	33.050	9,000
2024-09-12	33.300	33.900	32.900	33.150	33.150	12,000
2024-09-11	32.400	33.400	32.400	33.300	33.300	6,000
2024-09-10	32.800	32.800	30.400	32.400	32.400	20,000
2024-09-09	32.800	32.800	32.800	32.800	32.800	0
2024-09-06	32.050	32.800	31.000	32.800	32.800	35,000
2024-09-05	35.600	35.600	31.050	32.050	32.050	38,000
2024-09-04	32.150	34.500	32.150	34.500	34.500	20,000
2024-09-03	35.200	35.700	35.200	35.700	35.700	4,000
2024-09-02	35.400	35.450	35.200	35.200	35.200	8,000
2024-08-30	35.200	35.350	35.150	35.200	35.200	15,000
2024-08-29	36.300	36.300	36.000	36.000	36.000	5,000
2024-08-28	37.350	37.350	36.300	36.300	36.300	29,000
2024-08-27	37.600	37.950	37.150	37.650	37.650	19,000
2024-08-26	37.800	38.200	37.550	38.000	38.000	7,000
2024-08-23	38.100	38.400	37.500	38.400	38.400	4,000
2024-08-22	39.050	39.050	38.350	38.400	38.400	10,000
2024-08-21	38.700	39.050	38.050	39.050	39.050	10,000
2024-08-20	39.400	39.400	38.550	38.700	38.700	25,000
2024-08-19	39.300	39.400	39.050	39.400	39.400	22,000
2024-08-16	40.050	40.050	39.300	39.300	39.300	15,000
2024-08-15	39.500	40.150	39.500	40.100	40.100	35,000
2024-08-14	40.300	40.800	40.000	40.800	40.800	15,000
2024-08-13	40.100	41.250	39.550	41.250	41.250	15,000
2024-08-12	41.000	41.300	40.300	41.000	41.000	20,000
2024-08-09	41.300	41.300	40.200	41.300	41.300	16,000
2024-08-08	39.450	41.350	39.400	41.300	41.300	42,000
2024-08-07	40.000	41.350	40.000	41.350	41.350	42,000
2024-08-06	38.300	40.200	38.300	39.850	39.850	13,000
2024-08-05	41.500	41.500	36.300	38.300	38.300	10,000
2024-08-02	40.150	40.150	40.150	40.150	40.150	0
2024-08-01	39.000	40.300	39.000	40.150	40.150	10,000
2024-07-31	41.450	41.450	40.100	40.450	40.450	4,000

← NewerPage 9 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.