S&S Healthcare Holding Ltd. (TPEX:4198)
Taiwan
· Delayed Price · Currency is TWD 41.20
+0.25 (0.61%)
Mar 9, 2026, 1:29 PM CST
S&S Healthcare Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.61% | 1,410 |
| Mar 6, 2026 | 40.50 | 41.50 | 40.00 | 40.95 | 40.95 | 1.11% | 16,537 |
| Mar 5, 2026 | 38.80 | 40.50 | 37.50 | 40.50 | 40.50 | 5.74% | 19,484 |
| Mar 4, 2026 | 38.70 | 40.05 | 37.15 | 38.30 | 38.30 | -5.08% | 22,356 |
| Mar 3, 2026 | 41.00 | 41.00 | 37.85 | 40.35 | 40.35 | 0.88% | 21,274 |
| Mar 2, 2026 | 39.85 | 40.00 | 38.80 | 40.00 | 40.00 | 2.56% | 9,289 |
| Feb 26, 2026 | 38.85 | 41.50 | 38.85 | 39.00 | 39.00 | 0.39% | 5,650 |
| Feb 25, 2026 | 37.40 | 38.90 | 37.40 | 38.85 | 38.85 | 2.91% | 9,588 |
| Feb 24, 2026 | 37.40 | 37.75 | 35.50 | 37.75 | 37.75 | 1.75% | 24,157 |
| Feb 23, 2026 | 36.00 | 37.10 | 36.00 | 37.10 | 37.10 | 3.63% | 15,780 |
| Feb 11, 2026 | 37.45 | 37.45 | 34.95 | 35.80 | 35.80 | 1.99% | 15,422 |
| Feb 10, 2026 | 34.00 | 35.15 | 34.00 | 35.10 | 35.10 | 0.86% | 13,002 |
| Feb 9, 2026 | 32.75 | 34.80 | 32.35 | 34.80 | 34.80 | 8.75% | 14,294 |
| Feb 6, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | -2.59% | 3,001 |
| Feb 5, 2026 | 32.65 | 32.85 | 30.50 | 32.85 | 32.85 | 2.82% | 10,601 |
| Feb 3, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.43% | 1,000 |
| Feb 2, 2026 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | 2.94% | 2,003 |
| Jan 30, 2026 | 30.50 | 31.60 | 30.50 | 30.60 | 30.60 | -7.27% | 7,001 |
| Jan 29, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 1.07% | 3,240 |
| Jan 28, 2026 | 31.80 | 32.65 | 31.80 | 32.65 | 32.65 | 3.65% | 5,212 |
| Jan 27, 2026 | 31.90 | 31.90 | 30.50 | 31.50 | 31.50 | -0.16% | 7,000 |
| Jan 26, 2026 | 32.00 | 32.00 | 31.55 | 31.55 | 31.55 | 0.64% | 6,000 |
| Jan 23, 2026 | 31.40 | 31.40 | 30.35 | 31.35 | 31.35 | -0.16% | 8,300 |
| Jan 22, 2026 | 31.80 | 31.80 | 30.25 | 31.40 | 31.40 | 1.62% | 17,862 |
| Jan 21, 2026 | 30.20 | 31.70 | 30.00 | 30.90 | 30.90 | -0.32% | 12,354 |
| Jan 20, 2026 | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | -3.13% | 6,312 |
| Jan 19, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 0.95% | 3,238 |
| Jan 16, 2026 | 31.90 | 31.95 | 30.50 | 31.70 | 31.70 | -0.47% | 7,064 |
| Jan 15, 2026 | 32.75 | 32.75 | 30.55 | 31.85 | 31.85 | -0.31% | 12,282 |
| Jan 14, 2026 | 30.70 | 31.95 | 30.50 | 31.95 | 31.95 | - | 8,611 |
| Jan 13, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 3.23% | 1,045 |
| Jan 12, 2026 | 31.50 | 31.50 | 30.00 | 30.95 | 30.95 | -0.16% | 19,501 |
| Jan 9, 2026 | 32.50 | 32.50 | 31.00 | 31.00 | 31.00 | -1.90% | 8,007 |
| Jan 8, 2026 | 31.55 | 32.40 | 29.95 | 31.60 | 31.60 | 3.61% | 11,634 |
| Jan 7, 2026 | 31.20 | 31.90 | 30.00 | 30.50 | 30.50 | -4.54% | 12,587 |
| Jan 6, 2026 | 32.90 | 33.60 | 31.50 | 31.95 | 31.95 | -8.58% | 65,941 |
| Jan 5, 2026 | 36.00 | 36.40 | 33.45 | 34.95 | 34.95 | -5.92% | 60,247 |
| Jan 2, 2026 | 35.30 | 37.15 | 35.30 | 37.15 | 37.15 | 1.78% | 4,110 |
| Dec 31, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 6,334 |
| Dec 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.93% | 1,257 |
| Dec 24, 2025 | 36.35 | 36.35 | 36.30 | 36.30 | 36.30 | -0.14% | 3,000 |
| Dec 23, 2025 | 37.20 | 37.60 | 36.35 | 36.35 | 36.35 | -2.55% | 6,000 |
| Dec 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.53% | 1,035 |
| Dec 19, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 2,300 |
| Dec 18, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 5,025 |
| Dec 17, 2025 | 36.55 | 36.80 | 36.55 | 36.80 | 36.80 | 0.68% | 4,060 |
| Dec 16, 2025 | 35.70 | 36.55 | 35.70 | 36.55 | 36.55 | -0.41% | 2,065 |
| Dec 15, 2025 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 3.09% | 8,269 |
| Dec 12, 2025 | 35.25 | 36.40 | 35.25 | 35.60 | 35.60 | -2.20% | 4,046 |
| Dec 11, 2025 | 36.00 | 36.40 | 35.70 | 36.40 | 36.40 | 0.28% | 8,060 |
| Dec 10, 2025 | 37.00 | 37.00 | 36.30 | 36.30 | 36.30 | -2.42% | 3,000 |
| Dec 9, 2025 | 36.95 | 37.20 | 36.95 | 37.20 | 37.20 | 0.40% | 3,011 |
| Dec 8, 2025 | 36.35 | 37.05 | 36.35 | 37.05 | 37.05 | 4.07% | 9,151 |
| Dec 5, 2025 | 36.15 | 36.15 | 35.55 | 35.60 | 35.60 | -2.06% | 5,178 |
| Dec 4, 2025 | 37.00 | 37.00 | 36.35 | 36.35 | 36.35 | - | 3,120 |
| Dec 3, 2025 | 36.35 | 36.55 | 36.35 | 36.35 | 36.35 | -1.76% | 6,268 |
| Dec 2, 2025 | 38.85 | 38.85 | 37.00 | 37.00 | 37.00 | -4.64% | 6,040 |
| Dec 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.26% | 1,012 |
| Nov 27, 2025 | 37.90 | 38.90 | 37.90 | 38.90 | 38.90 | 2.37% | 7,000 |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | 1,002 |
| Nov 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.53% | 1,000 |
| Nov 24, 2025 | 36.15 | 37.90 | 36.15 | 37.90 | 37.90 | 0.53% | 4,140 |
| Nov 20, 2025 | 36.30 | 37.70 | 36.25 | 37.70 | 37.70 | 2.86% | 5,000 |
| Nov 19, 2025 | 37.85 | 37.85 | 36.65 | 36.65 | 36.65 | -2.01% | 5,001 |
| Nov 18, 2025 | 36.40 | 37.40 | 36.00 | 37.40 | 37.40 | -1.58% | 5,000 |
| Nov 14, 2025 | 36.00 | 38.00 | 35.25 | 38.00 | 38.00 | 0.93% | 11,411 |
| Nov 13, 2025 | 35.45 | 37.65 | 35.45 | 37.65 | 37.65 | -0.40% | 9,201 |
| Nov 12, 2025 | 37.50 | 37.80 | 37.50 | 37.80 | 37.80 | -0.53% | 2,000 |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 1,000 |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.07% | 1,001 |
| Nov 6, 2025 | 37.00 | 38.60 | 36.25 | 36.25 | 36.25 | -2.03% | 3,100 |
| Nov 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.14% | 1,000 |
| Nov 3, 2025 | 35.95 | 38.00 | 35.00 | 36.95 | 36.95 | 4.97% | 15,563 |
| Oct 31, 2025 | 37.15 | 37.15 | 35.15 | 35.20 | 35.20 | -4.22% | 11,192 |
| Oct 30, 2025 | 36.60 | 38.35 | 36.40 | 36.75 | 36.75 | -4.55% | 18,700 |
| Oct 29, 2025 | 36.10 | 38.50 | 36.10 | 38.50 | 38.50 | 1.32% | 9,506 |
| Oct 28, 2025 | 36.50 | 38.00 | 36.50 | 38.00 | 38.00 | 1.88% | 2,100 |
| Oct 27, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -4.36% | 1,000 |
| Oct 23, 2025 | 37.95 | 39.30 | 35.60 | 39.00 | 39.00 | 3.31% | 17,767 |
| Oct 21, 2025 | 37.45 | 38.00 | 37.20 | 37.75 | 37.75 | -2.71% | 9,870 |
| Oct 20, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | -2.88% | 2,447 |
| Oct 16, 2025 | 38.55 | 39.95 | 38.55 | 39.95 | 39.95 | 2.96% | 5,600 |
| Oct 13, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | -2.88% | 4,316 |
| Oct 9, 2025 | 39.10 | 39.95 | 39.10 | 39.95 | 39.95 | 5.13% | 4,240 |
| Oct 8, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -3.68% | 2,082 |
| Oct 2, 2025 | 39.40 | 39.45 | 39.40 | 39.45 | 39.45 | -0.13% | 2,001 |
| Sep 30, 2025 | 38.10 | 39.50 | 38.10 | 39.50 | 39.50 | 3.67% | 3,056 |
| Sep 26, 2025 | 42.90 | 42.90 | 38.10 | 38.10 | 38.10 | -3.30% | 9,095 |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | 1,155 |
| Sep 23, 2025 | 38.25 | 38.80 | 38.25 | 38.80 | 38.80 | -0.51% | 2,140 |
| Sep 22, 2025 | 37.15 | 39.00 | 37.10 | 39.00 | 39.00 | 2.09% | 17,945 |
| Sep 19, 2025 | 38.20 | 38.30 | 38.20 | 38.20 | 38.20 | -1.55% | 5,218 |
| Sep 18, 2025 | 38.70 | 38.80 | 38.70 | 38.80 | 38.80 | -0.26% | 2,828 |
| Sep 17, 2025 | 38.40 | 39.00 | 38.35 | 38.90 | 38.90 | 0.65% | 7,160 |
| Sep 16, 2025 | 39.30 | 39.80 | 38.65 | 38.65 | 38.65 | -2.28% | 7,125 |
| Sep 12, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.67% | 1,460 |
| Sep 11, 2025 | 38.95 | 38.95 | 38.90 | 38.90 | 38.90 | -1.77% | 2,000 |
| Sep 9, 2025 | 38.90 | 39.60 | 38.90 | 39.60 | 39.60 | 1.54% | 7,543 |