S&S Healthcare Holding Ltd. (TPEX:4198)
Taiwan · Delayed Price · Currency is TWD 38.50
+0.30 (0.79%)
Jun 18, 2026, 1:15 PM CST
S&S Healthcare Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |