S&S Healthcare Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 46.350 | 46.350 | 46.200 | 46.200 | 46.200 | 5,551 |
| 2026-10-15 | 46.150 | 47.200 | 46.050 | 47.200 | 47.200 | 6,000 |
| 2026-10-14 | 47.000 | 47.700 | 46.500 | 47.700 | 47.700 | 8,020 |
| 2026-10-13 | 49.200 | 49.200 | 49.200 | 49.200 | 49.200 | 0 |
| 2026-10-12 | 47.200 | 49.200 | 47.200 | 49.200 | 49.200 | 2,200 |
| 2026-10-08 | 47.200 | 47.200 | 46.100 | 47.150 | 47.150 | 3,000 |
| 2026-10-07 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,000 |
| 2026-10-06 | 47.700 | 47.700 | 47.000 | 47.000 | 47.000 | 5,000 |
| 2026-10-05 | 47.350 | 48.950 | 47.350 | 48.950 | 48.950 | 2,000 |
| 2026-10-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2026-10-01 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 1,002 |
| 2026-09-30 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2,420 |
| 2026-09-29 | 50.000 | 50.000 | 48.350 | 49.900 | 49.900 | 21,000 |
| 2026-09-24 | 51.100 | 52.500 | 48.600 | 49.800 | 49.800 | 8,060 |
| 2026-09-23 | 49.100 | 49.400 | 47.500 | 49.400 | 49.400 | 20,001 |
| 2026-09-22 | 47.300 | 49.400 | 47.100 | 49.400 | 49.400 | 27,000 |
| 2026-09-21 | 49.300 | 49.450 | 47.600 | 49.400 | 49.400 | 6,000 |
| 2026-09-18 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 1,000 |
| 2026-09-17 | 49.500 | 49.950 | 47.600 | 49.450 | 49.450 | 9,000 |
| 2026-09-16 | 49.900 | 50.000 | 47.250 | 49.400 | 49.400 | 11,120 |
| 2026-09-15 | 49.500 | 49.950 | 49.500 | 49.900 | 49.900 | 3,000 |
| 2026-09-14 | 48.000 | 49.800 | 48.000 | 49.800 | 49.800 | 4,060 |
| 2026-09-11 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 1,000 |
| 2026-09-10 | 49.300 | 49.300 | 48.800 | 48.800 | 48.800 | 2,120 |
| 2026-09-09 | 45.300 | 50.000 | 45.200 | 49.950 | 49.950 | 18,610 |
| 2026-09-08 | 45.900 | 47.900 | 45.900 | 46.400 | 46.400 | 3,000 |
| 2026-09-07 | 50.900 | 50.900 | 48.000 | 48.000 | 48.000 | 3,273 |
| 2026-09-04 | 46.800 | 49.000 | 46.800 | 48.500 | 48.500 | 9,940 |
| 2026-09-03 | 47.000 | 49.900 | 45.300 | 46.800 | 46.800 | 24,000 |
| 2026-09-02 | 42.500 | 47.000 | 42.500 | 47.000 | 47.000 | 44,000 |
| 2026-09-01 | 43.950 | 44.000 | 43.950 | 43.950 | 43.950 | 3,481 |
| 2026-08-31 | 42.000 | 44.000 | 42.000 | 44.000 | 44.000 | 8,499 |
| 2026-08-28 | 41.000 | 44.000 | 40.000 | 44.000 | 44.000 | 38,060 |
| 2026-08-27 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 4,000 |
| 2026-08-26 | 41.600 | 41.600 | 40.150 | 41.200 | 41.200 | 4,000 |
| 2026-08-25 | 41.300 | 41.300 | 40.000 | 40.900 | 40.900 | 4,420 |
| 2026-08-24 | 41.700 | 41.700 | 40.000 | 41.200 | 41.200 | 8,000 |
| 2026-08-21 | 39.650 | 42.900 | 39.650 | 40.950 | 40.950 | 10,000 |
| 2026-08-20 | 42.900 | 42.900 | 42.900 | 42.900 | 42.900 | 1,000 |
| 2026-08-19 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-08-18 | 40.450 | 42.600 | 40.450 | 42.000 | 42.000 | 6,060 |
| 2026-08-17 | 43.350 | 43.350 | 40.800 | 42.800 | 42.800 | 4,000 |
| 2026-08-14 | 41.900 | 42.450 | 40.700 | 41.750 | 41.750 | 19,060 |
| 2026-08-13 | 42.400 | 42.400 | 40.150 | 41.500 | 41.500 | 7,000 |
| 2026-08-12 | 41.400 | 41.950 | 41.400 | 41.950 | 41.950 | 9,000 |
| 2026-08-11 | 40.000 | 41.950 | 40.000 | 41.950 | 41.950 | 4,167 |
| 2026-08-10 | 41.400 | 41.400 | 41.400 | 41.400 | 41.400 | 1,000 |
| 2026-08-07 | 41.700 | 41.700 | 41.700 | 41.700 | 41.700 | 1,001 |
| 2026-08-06 | 41.300 | 41.300 | 41.300 | 41.300 | 41.300 | 0 |
| 2026-08-05 | 41.300 | 41.300 | 41.300 | 41.300 | 41.300 | 1,000 |
| 2026-08-04 | 40.700 | 40.700 | 38.800 | 40.100 | 40.100 | 8,000 |
| 2026-08-03 | 40.850 | 40.850 | 39.350 | 40.350 | 40.350 | 7,000 |
| 2026-07-31 | 42.950 | 42.950 | 40.000 | 40.000 | 40.000 | 11,011 |
| 2026-07-30 | 41.150 | 44.500 | 41.150 | 43.000 | 43.000 | 24,200 |
| 2026-07-29 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 1,120 |
| 2026-07-28 | 41.900 | 41.900 | 41.900 | 41.900 | 41.900 | 0 |
| 2026-07-27 | 40.900 | 41.900 | 40.000 | 41.900 | 41.900 | 9,001 |
| 2026-07-24 | 42.250 | 42.250 | 40.000 | 40.700 | 40.700 | 7,060 |
| 2026-07-23 | 43.200 | 43.200 | 39.200 | 41.900 | 41.900 | 10,000 |
| 2026-07-22 | 41.600 | 43.000 | 40.000 | 42.200 | 42.200 | 19,000 |
Page 1 of 5 · 242 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.