S&S Healthcare Holding Ltd. (TPEX:4198)
Taiwan · Delayed Price · Currency is TWD 43.00
+1.50 (3.61%)
Jul 30, 2026, 1:24 PM CST
S&S Healthcare Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 43.20 | 43.20 | 39.20 | 41.90 | 41.90 | -0.71% | 10,360 |
| Jul 22, 2026 | 41.60 | 43.00 | 40.00 | 42.20 | 42.20 | 4.98% | 19,192 |
| Jul 21, 2026 | 41.20 | 41.20 | 39.20 | 40.20 | 40.20 | 0.12% | 13,002 |
| Jul 20, 2026 | 40.35 | 40.35 | 40.15 | 40.15 | 40.15 | 5.52% | 2,120 |
| Jul 17, 2026 | 37.75 | 39.80 | 37.65 | 38.05 | 38.05 | -5.11% | 5,500 |
| Jul 16, 2026 | 42.20 | 42.30 | 40.10 | 40.10 | 40.10 | -8.03% | 7,088 |
| Jul 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | 1,000 |
| Jul 14, 2026 | 41.95 | 44.35 | 41.95 | 42.80 | 42.80 | -5.52% | 9,671 |
| Jul 13, 2026 | 44.85 | 45.30 | 42.05 | 45.30 | 45.30 | -0.22% | 25,279 |
| Jul 9, 2026 | 38.95 | 45.50 | 38.95 | 45.40 | 45.40 | 8.74% | 53,060 |
| Jul 8, 2026 | 41.20 | 41.75 | 41.20 | 41.75 | 41.75 | - | 6,010 |
| Jul 7, 2026 | 41.00 | 41.75 | 41.00 | 41.75 | 41.75 | -0.12% | 7,418 |
| Jul 6, 2026 | 40.75 | 41.95 | 39.00 | 41.80 | 41.80 | 1.95% | 38,455 |
| Jul 3, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 1.23% | 8,305 |
| Jul 2, 2026 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | 3.32% | 7,115 |
| Jul 1, 2026 | 38.90 | 39.20 | 38.30 | 39.20 | 39.20 | - | 13,116 |
| Jun 30, 2026 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 5.38% | 9,357 |
| Jun 29, 2026 | 38.90 | 38.90 | 37.20 | 37.20 | 37.20 | -2.11% | 6,000 |
| Jun 26, 2026 | 40.80 | 40.80 | 38.00 | 38.00 | 38.00 | -5.47% | 26,181 |
| Jun 25, 2026 | 37.50 | 40.50 | 37.50 | 40.20 | 40.20 | 8.94% | 36,405 |
| Jun 24, 2026 | 37.80 | 37.80 | 36.80 | 36.90 | 36.90 | -1.60% | 32,117 |
| Jun 23, 2026 | 37.00 | 38.00 | 36.90 | 37.50 | 37.50 | -1.32% | 31,480 |
| Jun 22, 2026 | 36.95 | 38.25 | 36.95 | 38.00 | 38.00 | -1.30% | 22,000 |
| Jun 18, 2026 | 38.50 | 38.50 | 37.35 | 38.50 | 38.50 | 0.79% | 15,000 |
| Jun 17, 2026 | 37.50 | 39.20 | 37.50 | 38.20 | 38.20 | -2.55% | 31,000 |
| Jun 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.12% | 1,010 |
| Jun 15, 2026 | 36.95 | 37.65 | 36.95 | 37.65 | 37.65 | 1.76% | 12,063 |
| Jun 12, 2026 | 36.10 | 37.00 | 36.00 | 37.00 | 37.00 | 1.79% | 11,959 |
| Jun 11, 2026 | 37.15 | 37.90 | 35.50 | 36.35 | 36.35 | 0.55% | 18,013 |
| Jun 10, 2026 | 37.00 | 38.50 | 36.15 | 36.15 | 36.15 | -4.49% | 14,008 |
| Jun 9, 2026 | 38.20 | 38.20 | 36.30 | 37.85 | 37.85 | 0.26% | 17,003 |
| Jun 5, 2026 | 36.50 | 37.75 | 36.50 | 37.75 | 37.75 | -0.13% | 3,016 |
| Jun 4, 2026 | 37.40 | 38.40 | 36.65 | 37.80 | 37.80 | -2.20% | 13,000 |
| Jun 3, 2026 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | -0.26% | 3,060 |
| Jun 2, 2026 | 38.80 | 39.20 | 37.45 | 38.75 | 38.75 | 0.26% | 18,000 |
| Jun 1, 2026 | 38.00 | 39.15 | 37.00 | 38.65 | 38.65 | 3.07% | 21,814 |
| 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 |