S&S Healthcare Holding Ltd. (TPEX:4198)
Taiwan · Delayed Price · Currency is TWD 37.50
+0.50 (1.35%)
May 29, 2026, 1:30 PM CST
S&S Healthcare Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 37.50 | 39.60 | 36.95 | 37.50 | 37.50 | 1.35% | 71,079 |
| May 28, 2026 | 37.10 | 38.90 | 37.00 | 37.00 | 37.00 | -7.04% | 12,001 |
| May 27, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -0.25% | 9,262 |
| May 26, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.76% | 1,847 |
| May 25, 2026 | 37.70 | 39.60 | 37.70 | 39.60 | 39.60 | 1.67% | 17,485 |
| May 22, 2026 | 38.25 | 38.95 | 38.25 | 38.95 | 38.95 | 1.70% | 25,278 |
| May 21, 2026 | 38.70 | 38.70 | 37.20 | 38.30 | 38.30 | 0.26% | 3,121 |
| May 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.41% | 1,010 |
| May 19, 2026 | 37.30 | 38.00 | 37.30 | 37.30 | 37.30 | -5.09% | 6,006 |
| May 18, 2026 | 35.05 | 39.30 | 35.05 | 39.30 | 39.30 | 5.79% | 23,206 |
| May 15, 2026 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | -1.98% | 4,397 |
| May 14, 2026 | 38.45 | 39.40 | 37.90 | 37.90 | 37.90 | 1.07% | 3,100 |
| May 12, 2026 | 34.80 | 37.50 | 34.80 | 37.50 | 37.50 | -0.79% | 4,397 |
| May 11, 2026 | 37.15 | 37.80 | 37.15 | 37.80 | 37.80 | -0.53% | 3,200 |
| May 8, 2026 | 38.20 | 38.80 | 38.00 | 38.00 | 38.00 | -4.76% | 6,000 |
| May 7, 2026 | 38.40 | 39.90 | 38.10 | 39.90 | 39.90 | -1.24% | 19,202 |
| May 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.80% | 1,338 |
| May 5, 2026 | 38.40 | 39.40 | 38.40 | 39.30 | 39.30 | 1.55% | 6,885 |
| May 4, 2026 | 36.95 | 38.70 | 36.95 | 38.70 | 38.70 | 4.59% | 7,363 |
| Apr 30, 2026 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | 0.54% | 2,060 |
| Apr 29, 2026 | 37.10 | 38.30 | 36.80 | 36.80 | 36.80 | -5.64% | 4,003 |
| Apr 28, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 1.69% | 9,194 |
| Apr 27, 2026 | 39.65 | 39.65 | 38.00 | 38.35 | 38.35 | -0.13% | 3,082 |
| Apr 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 1,224 |
| Apr 23, 2026 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.68% | 4,000 |
| Apr 21, 2026 | 39.30 | 39.30 | 37.50 | 39.25 | 39.25 | 1.68% | 18,642 |
| Apr 20, 2026 | 38.40 | 39.90 | 38.40 | 38.60 | 38.60 | -3.50% | 10,382 |
| Apr 17, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | -0.37% | 8,002 |
| Apr 16, 2026 | 39.75 | 40.20 | 38.70 | 40.15 | 40.15 | 0.88% | 11,560 |
| Apr 15, 2026 | 41.70 | 41.70 | 39.25 | 39.80 | 39.80 | 0.76% | 6,687 |
| Apr 14, 2026 | 39.50 | 40.60 | 38.80 | 39.50 | 39.50 | 0.51% | 23,361 |
| Apr 13, 2026 | 37.80 | 39.30 | 37.80 | 39.30 | 39.30 | -3.91% | 5,137 |
| Apr 10, 2026 | 39.40 | 40.90 | 39.40 | 40.90 | 40.90 | - | 6,991 |
| Apr 9, 2026 | 38.60 | 40.90 | 38.60 | 40.90 | 40.90 | 2.76% | 2,011 |
| Apr 8, 2026 | 36.70 | 39.80 | 36.70 | 39.80 | 39.80 | 2.84% | 14,526 |
| Apr 7, 2026 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 1.57% | 2,356 |
| Apr 2, 2026 | 37.50 | 38.10 | 37.50 | 38.10 | 38.10 | -0.78% | 3,000 |
| Apr 1, 2026 | 38.25 | 38.40 | 38.00 | 38.40 | 38.40 | 1.45% | 10,322 |
| Mar 31, 2026 | 36.10 | 37.85 | 36.10 | 37.85 | 37.85 | -1.05% | 2,000 |
| Mar 30, 2026 | 38.30 | 38.30 | 38.25 | 38.25 | 38.25 | 0.13% | 2,294 |
| Mar 26, 2026 | 37.70 | 38.20 | 37.65 | 38.20 | 38.20 | 2.96% | 7,675 |
| Mar 25, 2026 | 38.90 | 38.90 | 36.50 | 37.10 | 37.10 | -4.38% | 12,436 |
| Mar 24, 2026 | 37.05 | 38.80 | 37.05 | 38.80 | 38.80 | 0.91% | 6,180 |
| Mar 23, 2026 | 37.80 | 38.45 | 37.50 | 38.45 | 38.45 | 4.48% | 7,903 |
| Mar 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 1,060 |
| Mar 19, 2026 | 38.00 | 38.80 | 36.80 | 37.00 | 37.00 | -4.88% | 11,261 |
| Mar 18, 2026 | 36.35 | 39.80 | 36.35 | 38.90 | 38.90 | 2.37% | 20,657 |
| Mar 17, 2026 | 39.30 | 39.30 | 37.30 | 38.00 | 38.00 | -3.55% | 8,611 |
| Mar 16, 2026 | 37.80 | 39.50 | 37.80 | 39.40 | 39.40 | 0.64% | 20,152 |
| Mar 13, 2026 | 38.65 | 40.00 | 38.65 | 39.15 | 39.15 | 2.89% | 8,274 |