S&S Healthcare Holding Ltd. 4198
TPEX · Taiwan · Health Technology
TWD 49.250.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.25 | -0.51% | TWD 49.25 | TWD 49.25 | TWD 49.25 | 1.00K |
| 2026-09-30 | TWD 49.50 | -0.80% | TWD 49.50 | TWD 49.50 | TWD 49.50 | 2.42K |
| 2026-09-29 | TWD 49.90 | +0.20% | TWD 50.00 | TWD 50.00 | TWD 48.35 | 21.00K |
| 2026-09-24 | TWD 49.80 | +0.81% | TWD 51.10 | TWD 52.50 | TWD 48.60 | 8.06K |
| 2026-09-23 | TWD 49.40 | 0.00% | TWD 49.10 | TWD 49.40 | TWD 47.50 | 20.00K |
| 2026-09-22 | TWD 49.40 | 0.00% | TWD 47.30 | TWD 49.40 | TWD 47.10 | 27.00K |
| 2026-09-21 | TWD 49.40 | -0.10% | TWD 49.30 | TWD 49.45 | TWD 47.60 | 6.00K |
| 2026-09-18 | TWD 49.45 | 0.00% | TWD 49.45 | TWD 49.45 | TWD 49.45 | 1.00K |
| 2026-09-17 | TWD 49.45 | +0.10% | TWD 49.50 | TWD 49.95 | TWD 47.60 | 9.00K |
| 2026-09-16 | TWD 49.40 | -1.00% | TWD 49.90 | TWD 50.00 | TWD 47.25 | 11.12K |
| 2026-09-15 | TWD 49.90 | +0.20% | TWD 49.50 | TWD 49.95 | TWD 49.50 | 3.00K |
| 2026-09-14 | TWD 49.80 | +3.11% | TWD 48.00 | TWD 49.80 | TWD 48.00 | 4.06K |
| 2026-09-11 | TWD 48.30 | -1.02% | TWD 48.30 | TWD 48.30 | TWD 48.30 | 1.00K |
| 2026-09-10 | TWD 48.80 | -2.30% | TWD 49.30 | TWD 49.30 | TWD 48.80 | 2.12K |
| 2026-09-09 | TWD 49.95 | +7.65% | TWD 45.30 | TWD 50.00 | TWD 45.20 | 18.61K |
| 2026-09-08 | TWD 46.40 | -3.33% | TWD 45.90 | TWD 47.90 | TWD 45.90 | 3.00K |
| 2026-09-07 | TWD 48.00 | -1.03% | TWD 50.90 | TWD 50.90 | TWD 48.00 | 3.27K |
| 2026-09-04 | TWD 48.50 | +3.63% | TWD 46.80 | TWD 49.00 | TWD 46.80 | 9.94K |
| 2026-09-03 | TWD 46.80 | -0.43% | TWD 47.00 | TWD 49.90 | TWD 45.30 | 24.00K |
| 2026-09-02 | TWD 47.00 | +6.94% | TWD 42.50 | TWD 47.00 | TWD 42.50 | 44.00K |
| 2026-09-01 | TWD 43.95 | -0.11% | TWD 43.95 | TWD 44.00 | TWD 43.95 | 3.48K |
| 2026-08-31 | TWD 44.00 | 0.00% | TWD 42.00 | TWD 44.00 | TWD 42.00 | 8.50K |
| 2026-08-28 | TWD 44.00 | +10.00% | TWD 41.00 | TWD 44.00 | TWD 40.00 | 38.06K |
| 2026-08-27 | TWD 40.00 | -2.91% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 4.00K |
| 2026-08-26 | TWD 41.20 | +0.73% | TWD 41.60 | TWD 41.60 | TWD 40.15 | 4.00K |
| 2026-08-25 | TWD 40.90 | -0.73% | TWD 41.30 | TWD 41.30 | TWD 40.00 | 4.42K |
| 2026-08-24 | TWD 41.20 | +0.61% | TWD 41.70 | TWD 41.70 | TWD 40.00 | 8.00K |
| 2026-08-21 | TWD 40.95 | -4.55% | TWD 39.65 | TWD 42.90 | TWD 39.65 | 10.00K |
| 2026-08-20 | TWD 42.90 | +2.14% | TWD 42.90 | TWD 42.90 | TWD 42.90 | 1.00K |
| 2026-08-19 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 42.00 | 0 |
| 2026-08-18 | TWD 42.00 | -1.87% | TWD 40.45 | TWD 42.60 | TWD 40.45 | 6.06K |
| 2026-08-17 | TWD 42.80 | +2.51% | TWD 43.35 | TWD 43.35 | TWD 40.80 | 4.00K |
| 2026-08-14 | TWD 41.75 | +0.60% | TWD 41.90 | TWD 42.45 | TWD 40.70 | 19.06K |
| 2026-08-13 | TWD 41.50 | -1.07% | TWD 42.40 | TWD 42.40 | TWD 40.15 | 7.00K |
| 2026-08-12 | TWD 41.95 | 0.00% | TWD 41.40 | TWD 41.95 | TWD 41.40 | 9.00K |
| 2026-08-11 | TWD 41.95 | +1.33% | TWD 40.00 | TWD 41.95 | TWD 40.00 | 4.17K |
| 2026-08-10 | TWD 41.40 | -0.72% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 1.00K |
| 2026-08-07 | TWD 41.70 | +0.97% | TWD 41.70 | TWD 41.70 | TWD 41.70 | 1.00K |
| 2026-08-06 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 0 |
| 2026-08-05 | TWD 41.30 | +2.99% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 1.00K |
| 2026-08-04 | TWD 40.10 | -0.62% | TWD 40.70 | TWD 40.70 | TWD 38.80 | 8.00K |
| 2026-08-03 | TWD 40.35 | +0.87% | TWD 40.85 | TWD 40.85 | TWD 39.35 | 7.00K |
| 2026-07-31 | TWD 40.00 | -6.98% | TWD 42.95 | TWD 42.95 | TWD 40.00 | 11.01K |
| 2026-07-30 | TWD 43.00 | +3.61% | TWD 41.15 | TWD 44.50 | TWD 41.15 | 24.20K |
| 2026-07-29 | TWD 41.50 | -0.95% | TWD 41.50 | TWD 41.50 | TWD 41.50 | 1.12K |
| 2026-07-28 | TWD 41.90 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 0 |
| 2026-07-27 | TWD 41.90 | +2.95% | TWD 40.90 | TWD 41.90 | TWD 40.00 | 9.00K |
| 2026-07-24 | TWD 40.70 | -2.86% | TWD 42.25 | TWD 42.25 | TWD 40.00 | 7.06K |
| 2026-07-23 | TWD 41.90 | -0.71% | TWD 43.20 | TWD 43.20 | TWD 39.20 | 10.00K |
| 2026-07-22 | TWD 42.20 | +4.98% | TWD 41.60 | TWD 43.00 | TWD 40.00 | 19.00K |
| 2026-07-21 | TWD 40.20 | +0.12% | TWD 41.20 | TWD 41.20 | TWD 39.20 | 13.00K |
| 2026-07-20 | TWD 40.15 | +5.52% | TWD 40.35 | TWD 40.35 | TWD 40.15 | 2.00K |
| 2026-07-17 | TWD 38.05 | -5.11% | TWD 37.75 | TWD 39.80 | TWD 37.65 | 5.00K |
| 2026-07-16 | TWD 40.10 | -8.03% | TWD 42.20 | TWD 42.30 | TWD 40.10 | 7.00K |
| 2026-07-15 | TWD 43.60 | +1.87% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 1.00K |
| 2026-07-14 | TWD 42.80 | -5.52% | TWD 41.95 | TWD 44.35 | TWD 41.95 | 9.40K |
| 2026-07-13 | TWD 45.30 | -0.22% | TWD 44.85 | TWD 45.30 | TWD 42.05 | 24.94K |
| 2026-07-10 | TWD 45.40 | 0.00% | TWD 45.40 | TWD 45.40 | TWD 45.40 | 0 |
| 2026-07-09 | TWD 45.40 | +8.74% | TWD 38.95 | TWD 45.50 | TWD 38.95 | 52.01K |
| 2026-07-08 | TWD 41.75 | 0.00% | TWD 41.20 | TWD 41.75 | TWD 41.20 | 6.00K |
| 2026-07-07 | TWD 41.75 | -0.12% | TWD 41.00 | TWD 41.75 | TWD 41.00 | 7.26K |
| 2026-07-06 | TWD 41.80 | +1.95% | TWD 40.75 | TWD 41.95 | TWD 39.00 | 38.30K |
| 2026-07-03 | TWD 41.00 | +1.23% | TWD 40.80 | TWD 41.00 | TWD 40.80 | 8.11K |
| 2026-07-02 | TWD 40.50 | +3.32% | TWD 39.50 | TWD 40.50 | TWD 39.50 | 7.08K |
| 2026-07-01 | TWD 39.20 | 0.00% | TWD 38.90 | TWD 39.20 | TWD 38.30 | 13.12K |
| 2026-06-30 | TWD 39.20 | +5.38% | TWD 38.20 | TWD 39.20 | TWD 38.20 | 9.00K |
| 2026-06-29 | TWD 37.20 | -2.11% | TWD 38.90 | TWD 38.90 | TWD 37.20 | 6.00K |
| 2026-06-26 | TWD 38.00 | -5.47% | TWD 40.80 | TWD 40.80 | TWD 38.00 | 26.00K |
| 2026-06-25 | TWD 40.20 | +8.94% | TWD 37.50 | TWD 40.50 | TWD 37.50 | 35.10K |
| 2026-06-24 | TWD 36.90 | -1.60% | TWD 37.80 | TWD 37.80 | TWD 36.80 | 31.00K |
| 2026-06-23 | TWD 37.50 | -1.32% | TWD 37.00 | TWD 38.00 | TWD 36.90 | 31.38K |
| 2026-06-22 | TWD 38.00 | -1.30% | TWD 36.95 | TWD 38.25 | TWD 36.95 | 22.00K |
| 2026-06-18 | TWD 38.50 | +0.79% | TWD 38.50 | TWD 38.50 | TWD 37.35 | 15.00K |
| 2026-06-17 | TWD 38.20 | -2.55% | TWD 37.50 | TWD 39.20 | TWD 37.50 | 31.00K |
| 2026-06-16 | TWD 39.20 | +4.12% | TWD 39.20 | TWD 39.20 | TWD 39.20 | 1.00K |
| 2026-06-15 | TWD 37.65 | +1.76% | TWD 36.95 | TWD 37.65 | TWD 36.95 | 12.00K |
| 2026-06-12 | TWD 37.00 | +1.79% | TWD 36.10 | TWD 37.00 | TWD 36.00 | 11.06K |
| 2026-06-11 | TWD 36.35 | +0.55% | TWD 37.15 | TWD 37.90 | TWD 35.50 | 18.00K |
| 2026-06-10 | TWD 36.15 | -4.49% | TWD 37.00 | TWD 38.50 | TWD 36.15 | 14.01K |
| 2026-06-09 | TWD 37.85 | +0.26% | TWD 38.20 | TWD 38.20 | TWD 36.30 | 17.00K |
| 2026-06-08 | TWD 37.75 | 0.00% | TWD 37.75 | TWD 37.75 | TWD 37.75 | 0 |
| 2026-06-05 | TWD 37.75 | -0.13% | TWD 36.50 | TWD 37.75 | TWD 36.50 | 3.00K |
| 2026-06-04 | TWD 37.80 | -2.20% | TWD 37.40 | TWD 38.40 | TWD 36.65 | 13.00K |
| 2026-06-03 | TWD 38.65 | -0.26% | TWD 38.45 | TWD 38.65 | TWD 38.45 | 3.06K |
| 2026-06-02 | TWD 38.75 | +0.26% | TWD 38.80 | TWD 39.20 | TWD 37.45 | 18.00K |
| 2026-06-01 | TWD 38.65 | +3.07% | TWD 38.00 | TWD 39.15 | TWD 37.00 | 21.76K |
| 2026-05-29 | TWD 37.50 | +1.35% | TWD 37.50 | TWD 39.60 | TWD 36.95 | 70.00K |
| 2026-05-28 | TWD 37.00 | -7.04% | TWD 37.10 | TWD 38.90 | TWD 37.00 | 12.00K |
| 2026-05-27 | TWD 39.80 | -0.25% | TWD 39.60 | TWD 39.80 | TWD 39.60 | 9.14K |
| 2026-05-26 | TWD 39.90 | +0.76% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 1.23K |