Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,165.20 +37.41 (+0.73%) Dow
38,808.87 +133.19 (+0.34%) Nasdaq
16,290.49 +134.16 (+0.83%) Bitcoin USD
63,181.79 -1,023.53 (-1.59%) CMC Crypto 200
1,360.47 +47.84 (+3.65%)
S&S Healthcare Holding Ltd. (4198.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 48.00 | 49.40 | 47.00 | 47.05 | 47.05 | 137,819 |
| 03 May 2024 | 50.00 | 50.70 | 48.25 | 49.10 | 49.10 | 198,000 |
| 02 May 2024 | 46.60 | 50.20 | 46.55 | 50.20 | 50.20 | 244,000 |
| 30 Apr 2024 | 46.45 | 46.50 | 45.05 | 45.70 | 45.70 | 101,000 |
| 29 Apr 2024 | 47.65 | 48.50 | 46.50 | 46.50 | 46.50 | 114,000 |
| 26 Apr 2024 | 49.00 | 49.45 | 47.20 | 48.50 | 48.50 | 178,000 |
| 25 Apr 2024 | 56.10 | 56.10 | 46.65 | 50.40 | 50.40 | 341,000 |
| 24 Apr 2024 | 46.45 | 51.00 | 46.45 | 51.00 | 51.00 | 67,000 |
| 23 Apr 2024 | 44.80 | 46.45 | 44.50 | 46.45 | 46.45 | 54,000 |
| 22 Apr 2024 | 42.70 | 45.00 | 42.70 | 44.80 | 44.80 | 69,000 |
| 19 Apr 2024 | 48.60 | 48.60 | 46.60 | 47.00 | 47.00 | 41,000 |
| 18 Apr 2024 | 48.00 | 48.75 | 48.00 | 48.50 | 48.50 | 34,000 |
| 17 Apr 2024 | 47.50 | 48.40 | 47.50 | 48.00 | 48.00 | 48,000 |
| 16 Apr 2024 | 51.60 | 51.60 | 46.55 | 47.50 | 47.50 | 109,000 |
| 15 Apr 2024 | 52.90 | 52.90 | 51.30 | 51.60 | 51.60 | 42,000 |
| 12 Apr 2024 | 53.90 | 54.50 | 52.40 | 52.70 | 52.70 | 65,000 |
| 11 Apr 2024 | 52.70 | 54.40 | 50.30 | 53.90 | 53.90 | 187,000 |
| 10 Apr 2024 | 57.00 | 57.00 | 53.60 | 53.60 | 53.60 | 309,000 |
| 09 Apr 2024 | 61.90 | 61.90 | 52.50 | 59.50 | 59.50 | 518,000 |
| 08 Apr 2024 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 218,000 |
| 03 Apr 2024 | 51.20 | 51.20 | 49.20 | 51.20 | 51.20 | 516,000 |
| 02 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 47,000 |
| 01 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 53,000 |
| 29 Mar 2024 | 37.10 | 38.55 | 36.50 | 38.55 | 38.55 | 229,000 |
| 28 Mar 2024 | 33.00 | 35.05 | 32.50 | 35.05 | 35.05 | 368,000 |
| 27 Mar 2024 | 28.95 | 31.90 | 28.95 | 31.90 | 31.90 | 161,000 |
| 26 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 25 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 22 Mar 2024 | 29.80 | 29.80 | 28.40 | 28.75 | 28.75 | 23,000 |
| 21 Mar 2024 | 29.35 | 30.40 | 28.95 | 29.30 | 29.30 | 40,000 |
| 20 Mar 2024 | 28.90 | 29.90 | 28.50 | 29.10 | 29.10 | 50,000 |
| 19 Mar 2024 | 29.80 | 30.70 | 28.90 | 28.95 | 28.95 | 66,000 |
| 18 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 15 Mar 2024 | 30.00 | 31.20 | 28.80 | 30.60 | 30.60 | 121,000 |
| 14 Mar 2024 | 32.30 | 32.35 | 29.10 | 31.20 | 31.20 | 164,000 |
| 13 Mar 2024 | 28.65 | 32.35 | 28.45 | 32.30 | 32.30 | 295,000 |
| 12 Mar 2024 | 29.00 | 29.95 | 28.35 | 31.45 | 31.45 | 338,000 |
| 11 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 285,000 |
| 08 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 250,000 |
| 07 Mar 2024 | 26.05 | 26.05 | 25.95 | 26.00 | 26.00 | 13,000 |
| 06 Mar 2024 | 25.65 | 26.05 | 25.15 | 26.05 | 26.05 | 21,000 |
| 05 Mar 2024 | 25.80 | 25.80 | 25.50 | 25.65 | 25.65 | 13,000 |
| 04 Mar 2024 | 26.25 | 26.35 | 25.80 | 25.80 | 25.80 | 14,000 |
| 01 Mar 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 3,000 |
| 29 Feb 2024 | 25.80 | 25.80 | 25.45 | 25.45 | 25.45 | 5,000 |
| 27 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 Feb 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | 3,000 |
| 23 Feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 3,000 |
| 22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 21 Feb 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 3,000 |
| 20 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 |
| 19 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1,000 |
| 16 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 10,000 |
| 15 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2,000 |
| 05 Feb 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 3,000 |
| 02 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 4,000 |
| 01 Feb 2024 | 25.50 | 27.25 | 25.50 | 27.90 | 27.90 | 8,000 |
| 31 Jan 2024 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | 9,000 |
| 30 Jan 2024 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | 13,000 |
| 29 Jan 2024 | 26.40 | 26.50 | 26.10 | 26.50 | 26.50 | 18,000 |
| 26 Jan 2024 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 8,000 |
| 25 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 24 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1,000 |
| 23 Jan 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | 2,000 |
| 22 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 19 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4,000 |
| 17 Jan 2024 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | 7,000 |
| 16 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3,000 |
| 15 Jan 2024 | 27.30 | 27.30 | 26.95 | 27.05 | 27.05 | 6,488 |
| 12 Jan 2024 | 27.30 | 27.30 | 27.30 | 26.25 | 26.25 | 2,000 |
| 11 Jan 2024 | 26.50 | 27.30 | 26.05 | 27.30 | 27.30 | 37,000 |
| 10 Jan 2024 | 27.50 | 27.75 | 26.45 | 26.45 | 26.45 | 51,000 |
| 09 Jan 2024 | 25.50 | 27.00 | 25.20 | 27.00 | 27.00 | 36,000 |
| 08 Jan 2024 | 25.55 | 25.60 | 25.00 | 25.00 | 25.00 | 4,000 |
| 05 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,000 |
| 04 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,000 |
| 03 Jan 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 17,000 |
| 02 Jan 2024 | 25.55 | 25.55 | 25.55 | 24.45 | 24.45 | 1,000 |
| 29 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 10,000 |
| 28 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,000 |
| 27 Dec 2023 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 3,000 |
| 26 Dec 2023 | 25.65 | 25.65 | 25.05 | 25.25 | 25.25 | 44,000 |
| 25 Dec 2023 | 24.80 | 25.75 | 24.50 | 25.75 | 25.75 | 46,000 |
| 22 Dec 2023 | 24.20 | 24.65 | 24.20 | 24.60 | 24.60 | 23,000 |
| 21 Dec 2023 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | 9,000 |
| 20 Dec 2023 | 25.10 | 26.00 | 23.05 | 24.30 | 24.30 | 57,000 |
| 19 Dec 2023 | 25.05 | 25.05 | 24.35 | 24.40 | 24.40 | 17,000 |
| 18 Dec 2023 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 26,000 |
| 15 Dec 2023 | 24.00 | 24.10 | 23.65 | 24.10 | 24.10 | 9,000 |
| 14 Dec 2023 | 23.30 | 24.55 | 23.30 | 23.65 | 23.65 | 10,000 |
| 13 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,000 |
| 12 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,000 |
| 11 Dec 2023 | 23.40 | 24.15 | 23.30 | 24.15 | 24.15 | 3,000 |
| 08 Dec 2023 | 23.30 | 24.05 | 23.30 | 24.05 | 24.05 | 12,000 |
| 07 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 Dec 2023 | 23.50 | 24.05 | 23.50 | 24.05 | 24.05 | 7,000 |
| 05 Dec 2023 | 24.10 | 24.10 | 23.05 | 24.05 | 24.05 | 25,000 |
| 04 Dec 2023 | 24.25 | 24.30 | 23.00 | 24.25 | 24.25 | 45,000 |
| 01 Dec 2023 | 24.15 | 24.15 | 23.90 | 24.05 | 24.05 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.