Qing Song Health Co.,Ltd. (TPE:6931)
Taiwan · Delayed Price · Currency is TWD 64.30
+0.90 (1.42%)
At close: Dec 19, 2025
Qing Song Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 63.50 | 65.50 | 63.10 | 64.70 | 64.70 | 2.05% | 259,879 |
| Dec 18, 2025 | 63.10 | 64.20 | 63.10 | 63.40 | 63.40 | -0.31% | 73,826 |
| Dec 17, 2025 | 63.90 | 64.90 | 63.40 | 63.60 | 63.60 | - | 69,950 |
| Dec 16, 2025 | 65.40 | 65.40 | 63.60 | 63.60 | 63.60 | -1.70% | 162,827 |
| Dec 15, 2025 | 63.20 | 65.00 | 62.20 | 64.70 | 64.70 | 1.89% | 214,652 |
| Dec 12, 2025 | 65.80 | 65.90 | 63.50 | 63.50 | 63.50 | -3.50% | 183,903 |
| Dec 11, 2025 | 65.40 | 67.00 | 64.90 | 65.80 | 65.80 | -0.45% | 193,630 |
| Dec 10, 2025 | 68.00 | 68.80 | 63.00 | 66.10 | 66.10 | -2.22% | 1,678,072 |
| Dec 9, 2025 | 68.20 | 68.70 | 67.00 | 67.60 | 67.60 | -1.02% | 150,451 |
| Dec 8, 2025 | 68.20 | 69.30 | 67.00 | 68.30 | 68.30 | 0.15% | 216,207 |
| Dec 5, 2025 | 68.70 | 69.00 | 68.20 | 68.20 | 68.20 | - | 164,277 |
| Dec 4, 2025 | 67.00 | 68.90 | 66.70 | 68.20 | 68.20 | 2.40% | 395,114 |
| Dec 3, 2025 | 67.50 | 70.30 | 65.40 | 66.60 | 66.60 | -2.06% | 1,768,768 |
| Dec 2, 2025 | 66.80 | 68.30 | 66.70 | 68.00 | 68.00 | 2.26% | 433,795 |
| Dec 1, 2025 | 64.80 | 69.20 | 64.10 | 66.50 | 66.50 | 2.15% | 1,403,532 |
| Nov 28, 2025 | 67.50 | 70.80 | 63.50 | 65.10 | 65.10 | -2.98% | 2,945,013 |
| Nov 27, 2025 | 61.70 | 67.90 | 60.80 | 67.10 | 67.10 | 8.58% | 2,852,241 |
| Nov 26, 2025 | 62.80 | 62.80 | 60.70 | 61.80 | 61.80 | -1.12% | 347,794 |
| Nov 25, 2025 | 60.80 | 62.90 | 60.50 | 62.50 | 62.50 | 2.80% | 2,090,132 |
| Nov 24, 2025 | 59.90 | 60.80 | 58.50 | 60.80 | 60.80 | 1.33% | 183,927 |
| Nov 21, 2025 | 57.50 | 61.70 | 57.50 | 60.00 | 60.00 | - | 259,615 |
| Nov 20, 2025 | 60.40 | 60.40 | 59.30 | 60.00 | 60.00 | 2.56% | 207,218 |
| Nov 19, 2025 | 60.50 | 60.50 | 58.40 | 58.50 | 58.50 | -3.62% | 136,137 |
| Nov 18, 2025 | 59.40 | 62.30 | 58.70 | 60.70 | 60.70 | 2.88% | 616,793 |
| Nov 17, 2025 | 59.20 | 59.80 | 59.00 | 59.00 | 59.00 | 0.17% | 80,598 |
| Nov 14, 2025 | 60.80 | 60.80 | 58.90 | 58.90 | 58.90 | -3.12% | 169,661 |
| Nov 13, 2025 | 62.50 | 62.50 | 60.80 | 60.80 | 60.80 | -2.25% | 167,385 |
| Nov 12, 2025 | 62.00 | 64.00 | 60.90 | 62.20 | 62.20 | 0.32% | 1,401,662 |
| Nov 11, 2025 | 63.10 | 63.10 | 61.30 | 62.00 | 62.00 | -1.27% | 241,334 |
| Nov 10, 2025 | 61.40 | 64.10 | 58.00 | 62.80 | 62.80 | 1.95% | 709,627 |
| Nov 7, 2025 | 61.50 | 64.70 | 60.80 | 61.60 | 61.60 | -1.12% | 341,761 |
| Nov 6, 2025 | 61.60 | 63.80 | 61.30 | 62.30 | 62.30 | 1.47% | 541,706 |
| Nov 5, 2025 | 58.20 | 61.40 | 56.50 | 61.40 | 61.40 | 3.89% | 1,128,295 |
| Nov 4, 2025 | 61.10 | 62.00 | 58.40 | 59.10 | 59.10 | -3.27% | 719,399 |
| Nov 3, 2025 | 60.40 | 63.20 | 58.00 | 61.10 | 61.10 | 1.16% | 1,259,854 |
| Oct 31, 2025 | 56.00 | 60.50 | 53.40 | 60.40 | 60.40 | 9.82% | 1,469,525 |
| Oct 30, 2025 | 50.00 | 55.00 | 49.90 | 55.00 | 55.00 | 10.00% | 1,159,005 |
| Oct 29, 2025 | 50.50 | 50.50 | 49.90 | 50.00 | 50.00 | -0.40% | 73,150 |
| Oct 28, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -1.38% | 19,023 |
| Oct 27, 2025 | 51.10 | 51.10 | 50.80 | 50.90 | 50.90 | -0.39% | 42,276 |
| Oct 23, 2025 | 51.10 | 51.70 | 50.50 | 51.10 | 51.10 | - | 23,430 |
| Oct 22, 2025 | 50.80 | 51.20 | 50.80 | 51.10 | 51.10 | 0.20% | 15,686 |
| Oct 21, 2025 | 51.30 | 51.50 | 51.00 | 51.00 | 51.00 | -0.58% | 10,380 |
| Oct 20, 2025 | 51.10 | 51.80 | 50.40 | 51.30 | 51.30 | 0.39% | 41,386 |
| Oct 17, 2025 | 51.60 | 51.70 | 51.10 | 51.10 | 51.10 | -0.78% | 16,830 |
| Oct 16, 2025 | 51.50 | 51.50 | 51.20 | 51.50 | 51.50 | 0.39% | 26,813 |
| Oct 15, 2025 | 52.00 | 52.20 | 51.20 | 51.30 | 51.30 | -0.77% | 66,082 |
| Oct 14, 2025 | 52.00 | 53.30 | 51.50 | 51.70 | 51.70 | - | 139,145 |
| Oct 13, 2025 | 50.90 | 51.80 | 50.90 | 51.70 | 51.70 | -0.96% | 32,148 |
| Oct 9, 2025 | 52.10 | 52.50 | 52.00 | 52.20 | 52.20 | 0.38% | 73,131 |