S&S Healthcare Holding Ltd. (TPEX:4198)
Taiwan · Delayed Price · Currency is TWD 47.15
+0.15 (0.32%)
Oct 8, 2026, 12:56 PM CST
S&S Healthcare Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 47.20 | 47.20 | 46.10 | 47.15 | 47.15 | 0.32% | 3,061 |
| Oct 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,001 |
| Oct 6, 2026 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | -3.98% | 5,051 |
| Oct 5, 2026 | 47.35 | 48.95 | 47.35 | 48.95 | 48.95 | -0.10% | 2,324 |
| Oct 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | 1,145 |
| Oct 1, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.51% | 1,077 |
| Sep 30, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.80% | 2,787 |
| Sep 29, 2026 | 50.00 | 50.00 | 48.35 | 49.90 | 49.90 | 0.20% | 22,420 |
| Sep 24, 2026 | 51.10 | 52.50 | 48.60 | 49.80 | 49.80 | 0.81% | 8,301 |
| Sep 23, 2026 | 49.10 | 49.40 | 47.50 | 49.40 | 49.40 | - | 20,202 |
| Sep 22, 2026 | 47.30 | 49.40 | 47.10 | 49.40 | 49.40 | - | 27,000 |
| Sep 21, 2026 | 49.30 | 49.45 | 47.60 | 49.40 | 49.40 | -0.10% | 6,363 |
| Sep 18, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | 1,800 |
| Sep 17, 2026 | 49.50 | 49.95 | 47.60 | 49.45 | 49.45 | 0.10% | 9,861 |
| Sep 16, 2026 | 49.90 | 50.00 | 47.25 | 49.40 | 49.40 | -1.00% | 11,414 |
| Sep 15, 2026 | 49.50 | 49.95 | 49.50 | 49.90 | 49.90 | 0.20% | 3,010 |
| Sep 14, 2026 | 48.00 | 49.80 | 48.00 | 49.80 | 49.80 | 3.11% | 4,083 |
| Sep 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.02% | 1,060 |
| Sep 10, 2026 | 49.30 | 49.30 | 48.80 | 48.80 | 48.80 | -2.30% | 2,222 |
| Sep 9, 2026 | 45.30 | 50.00 | 45.20 | 49.95 | 49.95 | 7.65% | 19,855 |
| Sep 8, 2026 | 45.90 | 47.90 | 45.90 | 46.40 | 46.40 | -3.33% | 3,406 |
| Sep 7, 2026 | 50.90 | 50.90 | 48.00 | 48.00 | 48.00 | -1.03% | 3,971 |
| Sep 4, 2026 | 46.80 | 49.00 | 46.80 | 48.50 | 48.50 | 3.63% | 10,658 |
| Sep 3, 2026 | 47.00 | 49.90 | 45.30 | 46.80 | 46.80 | -0.43% | 25,080 |
| Sep 2, 2026 | 42.50 | 47.00 | 42.50 | 47.00 | 47.00 | 6.94% | 45,324 |
| Sep 1, 2026 | 43.95 | 44.00 | 43.95 | 43.95 | 43.95 | -0.11% | 3,481 |
| Aug 31, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 9,135 |
| Aug 28, 2026 | 41.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 38,794 |
| Aug 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | 4,043 |
| Aug 26, 2026 | 41.60 | 41.60 | 40.15 | 41.20 | 41.20 | 0.73% | 4,200 |
| Aug 25, 2026 | 41.30 | 41.30 | 40.00 | 40.90 | 40.90 | -0.73% | 4,420 |
| Aug 24, 2026 | 41.70 | 41.70 | 40.00 | 41.20 | 41.20 | 0.61% | 8,199 |
| Aug 21, 2026 | 39.65 | 42.90 | 39.65 | 40.95 | 40.95 | -4.55% | 10,011 |
| Aug 20, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.14% | 1,196 |
| Aug 18, 2026 | 40.45 | 42.60 | 40.45 | 42.00 | 42.00 | -1.87% | 6,110 |
| Aug 17, 2026 | 43.35 | 43.35 | 40.80 | 42.80 | 42.80 | 2.51% | 4,129 |
| Aug 14, 2026 | 41.90 | 42.45 | 40.70 | 41.75 | 41.75 | 0.60% | 19,483 |
| Aug 13, 2026 | 42.40 | 42.40 | 40.15 | 41.50 | 41.50 | -1.07% | 8,074 |
| Aug 12, 2026 | 41.40 | 41.95 | 41.40 | 41.95 | 41.95 | - | 9,099 |
| Aug 11, 2026 | 40.00 | 41.95 | 40.00 | 41.95 | 41.95 | 1.33% | 4,167 |
| Aug 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | 1,000 |
| Aug 7, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.97% | 1,001 |
| Aug 5, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 2.99% | 1,290 |
| Aug 4, 2026 | 40.70 | 40.70 | 38.80 | 40.10 | 40.10 | -0.62% | 8,800 |
| Aug 3, 2026 | 40.85 | 40.85 | 39.35 | 40.35 | 40.35 | 0.88% | 7,105 |
| Jul 31, 2026 | 42.95 | 42.95 | 40.00 | 40.00 | 40.00 | -6.98% | 11,011 |
| Jul 30, 2026 | 41.15 | 44.50 | 41.15 | 43.00 | 43.00 | 3.61% | 24,872 |
| Jul 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.95% | 1,680 |
| Jul 27, 2026 | 40.90 | 41.90 | 40.00 | 41.90 | 41.90 | 2.95% | 9,210 |
| Jul 24, 2026 | 42.25 | 42.25 | 40.00 | 40.70 | 40.70 | -2.86% | 7,221 |