S&S Healthcare Holding Ltd. (4198.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 48.95 | 49.95 | 45.00 | 46.55 | 46.55 | 261,820 |
| 25 June 2024 | 43.80 | 46.20 | 42.00 | 46.20 | 46.20 | 152,000 |
| 24 June 2024 | 38.70 | 42.00 | 38.50 | 42.00 | 42.00 | 101,000 |
| 21 June 2024 | 38.15 | 38.20 | 38.00 | 38.20 | 38.20 | 13,000 |
| 20 June 2024 | 37.95 | 38.80 | 37.95 | 38.15 | 38.15 | 11,000 |
| 19 June 2024 | 37.85 | 38.70 | 37.85 | 37.90 | 37.90 | 12,000 |
| 18 June 2024 | 38.00 | 38.85 | 37.95 | 38.05 | 38.05 | 13,000 |
| 17 June 2024 | 40.00 | 40.00 | 37.50 | 38.10 | 38.10 | 45,000 |
| 14 June 2024 | 37.00 | 39.15 | 37.00 | 39.15 | 39.15 | 32,000 |
| 13 June 2024 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 31,000 |
| 12 June 2024 | 37.80 | 37.80 | 37.05 | 37.15 | 37.15 | 35,000 |
| 11 June 2024 | 38.10 | 39.50 | 37.80 | 37.80 | 37.80 | 26,000 |
| 07 June 2024 | 40.85 | 40.85 | 39.50 | 40.00 | 40.00 | 22,000 |
| 06 June 2024 | 42.35 | 42.35 | 39.70 | 40.30 | 40.30 | 29,000 |
| 05 June 2024 | 39.95 | 42.00 | 39.95 | 40.40 | 40.40 | 47,000 |
| 04 June 2024 | 40.75 | 40.90 | 39.95 | 39.95 | 39.95 | 21,000 |
| 03 June 2024 | 41.60 | 41.95 | 41.50 | 41.95 | 41.95 | 8,000 |
| 31 May 2024 | 41.50 | 42.85 | 41.50 | 41.60 | 41.60 | 23,000 |
| 30 May 2024 | 41.45 | 42.80 | 41.45 | 41.50 | 41.50 | 27,000 |
| 29 May 2024 | 43.00 | 43.00 | 41.45 | 42.05 | 42.05 | 86,000 |
| 28 May 2024 | 43.85 | 43.85 | 41.80 | 43.65 | 43.65 | 112,000 |
| 27 May 2024 | 45.20 | 46.20 | 43.60 | 43.85 | 43.85 | 51,000 |
| 24 May 2024 | 46.30 | 46.30 | 44.85 | 45.20 | 45.20 | 23,000 |
| 23 May 2024 | 46.70 | 46.70 | 45.15 | 45.30 | 45.30 | 44,000 |
| 22 May 2024 | 46.60 | 47.60 | 45.80 | 46.90 | 46.90 | 48,000 |
| 21 May 2024 | 47.90 | 47.90 | 46.45 | 46.50 | 46.50 | 15,000 |
| 20 May 2024 | 46.50 | 47.10 | 46.35 | 46.40 | 46.40 | 24,000 |
| 17 May 2024 | 47.60 | 47.60 | 46.40 | 46.95 | 46.95 | 30,000 |
| 16 May 2024 | 47.95 | 47.95 | 46.35 | 47.60 | 47.60 | 76,000 |
| 15 May 2024 | 47.00 | 47.00 | 46.30 | 46.50 | 46.50 | 27,000 |
| 14 May 2024 | 47.70 | 47.70 | 46.30 | 46.90 | 46.90 | 57,000 |
| 13 May 2024 | 47.25 | 47.95 | 46.50 | 47.45 | 47.45 | 49,000 |
| 10 May 2024 | 48.80 | 49.95 | 47.15 | 47.15 | 47.15 | 209,000 |
| 09 May 2024 | 49.00 | 53.60 | 48.70 | 52.10 | 52.10 | 333,000 |
| 08 May 2024 | 46.80 | 48.80 | 46.40 | 48.75 | 48.75 | 45,000 |
| 07 May 2024 | 46.00 | 47.00 | 45.70 | 46.50 | 46.50 | 32,000 |
| 06 May 2024 | 48.00 | 49.40 | 47.00 | 47.05 | 47.05 | 135,000 |
| 03 May 2024 | 50.00 | 50.70 | 48.25 | 49.10 | 49.10 | 198,000 |
| 02 May 2024 | 46.60 | 50.20 | 46.55 | 50.20 | 50.20 | 244,000 |
| 30 Apr 2024 | 46.45 | 46.50 | 45.05 | 45.70 | 45.70 | 101,000 |
| 29 Apr 2024 | 47.65 | 48.50 | 46.50 | 46.50 | 46.50 | 114,000 |
| 26 Apr 2024 | 49.00 | 49.45 | 47.20 | 48.50 | 48.50 | 178,000 |
| 25 Apr 2024 | 56.10 | 56.10 | 46.65 | 50.40 | 50.40 | 341,000 |
| 24 Apr 2024 | 46.45 | 51.00 | 46.45 | 51.00 | 51.00 | 67,000 |
| 23 Apr 2024 | 44.80 | 46.45 | 44.50 | 46.45 | 46.45 | 54,000 |
| 22 Apr 2024 | 42.70 | 45.00 | 42.70 | 44.80 | 44.80 | 69,000 |
| 19 Apr 2024 | 48.60 | 48.60 | 46.60 | 47.00 | 47.00 | 41,000 |
| 18 Apr 2024 | 48.00 | 48.75 | 48.00 | 48.50 | 48.50 | 34,000 |
| 17 Apr 2024 | 47.50 | 48.40 | 47.50 | 48.00 | 48.00 | 48,000 |
| 16 Apr 2024 | 51.60 | 51.60 | 46.55 | 47.50 | 47.50 | 109,000 |
| 15 Apr 2024 | 52.90 | 52.90 | 51.30 | 51.60 | 51.60 | 42,000 |
| 12 Apr 2024 | 53.90 | 54.50 | 52.40 | 52.70 | 52.70 | 65,000 |
| 11 Apr 2024 | 52.70 | 54.40 | 50.30 | 53.90 | 53.90 | 187,000 |
| 10 Apr 2024 | 57.00 | 57.00 | 53.60 | 53.60 | 53.60 | 309,000 |
| 09 Apr 2024 | 61.90 | 61.90 | 52.50 | 59.50 | 59.50 | 518,000 |
| 08 Apr 2024 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 218,000 |
| 03 Apr 2024 | 51.20 | 51.20 | 49.20 | 51.20 | 51.20 | 516,000 |
| 02 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 47,000 |
| 01 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 53,000 |
| 29 Mar 2024 | 37.10 | 38.55 | 36.50 | 38.55 | 38.55 | 229,000 |
| 28 Mar 2024 | 33.00 | 35.05 | 32.50 | 35.05 | 35.05 | 368,000 |
| 27 Mar 2024 | 28.95 | 31.90 | 28.95 | 31.90 | 31.90 | 161,000 |
| 26 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 25 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 22 Mar 2024 | 29.80 | 29.80 | 28.40 | 28.75 | 28.75 | 23,000 |
| 21 Mar 2024 | 29.35 | 30.40 | 28.95 | 29.30 | 29.30 | 40,000 |
| 20 Mar 2024 | 28.90 | 29.90 | 28.50 | 29.10 | 29.10 | 50,000 |
| 19 Mar 2024 | 29.80 | 30.70 | 28.90 | 28.95 | 28.95 | 66,000 |
| 18 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 15 Mar 2024 | 30.00 | 31.20 | 28.80 | 30.60 | 30.60 | 121,000 |
| 14 Mar 2024 | 32.30 | 32.35 | 29.10 | 31.20 | 31.20 | 164,000 |
| 13 Mar 2024 | 28.65 | 32.35 | 28.45 | 32.30 | 32.30 | 295,000 |
| 12 Mar 2024 | 29.00 | 29.95 | 28.35 | 31.45 | 31.45 | 338,000 |
| 11 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 285,000 |
| 08 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 250,000 |
| 07 Mar 2024 | 26.05 | 26.05 | 25.95 | 26.00 | 26.00 | 13,000 |
| 06 Mar 2024 | 25.65 | 26.05 | 25.15 | 26.05 | 26.05 | 21,000 |
| 05 Mar 2024 | 25.80 | 25.80 | 25.50 | 25.65 | 25.65 | 13,000 |
| 04 Mar 2024 | 26.25 | 26.35 | 25.80 | 25.80 | 25.80 | 14,000 |
| 01 Mar 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 3,000 |
| 29 Feb 2024 | 25.80 | 25.80 | 25.45 | 25.45 | 25.45 | 5,000 |
| 27 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 Feb 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | 3,000 |
| 23 Feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 3,000 |
| 22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 21 Feb 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 3,000 |
| 20 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 |
| 19 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1,000 |
| 16 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 10,000 |
| 15 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2,000 |
| 05 Feb 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 3,000 |
| 02 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 4,000 |
| 01 Feb 2024 | 25.50 | 27.25 | 25.50 | 27.90 | 27.90 | 8,000 |
| 31 Jan 2024 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | 9,000 |
| 30 Jan 2024 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | 13,000 |
| 29 Jan 2024 | 26.40 | 26.50 | 26.10 | 26.50 | 26.50 | 18,000 |
| 26 Jan 2024 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 8,000 |
| 25 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 24 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1,000 |
| 23 Jan 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.