Qing Song Health Co.,Ltd. (TPE:6931)
Taiwan · Delayed Price · Currency is TWD 70.10
-0.80 (-1.13%)
At close: Mar 18, 2025
Qing Song Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 52.00 | 52.10 | 51.80 | 52.00 | 52.00 | 0.97% | 63,600 |
| Oct 7, 2025 | 51.20 | 52.10 | 51.00 | 51.50 | 51.50 | 0.59% | 83,485 |
| Oct 3, 2025 | 51.60 | 51.60 | 51.00 | 51.20 | 51.20 | -0.39% | 25,496 |
| Oct 2, 2025 | 51.30 | 51.50 | 51.10 | 51.40 | 51.40 | 0.19% | 32,755 |
| Oct 1, 2025 | 51.60 | 51.90 | 51.30 | 51.30 | 51.30 | -1.35% | 23,880 |
| Sep 30, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 1.17% | 24,040 |
| Sep 26, 2025 | 51.20 | 51.40 | 51.00 | 51.40 | 51.40 | -0.39% | 33,738 |
| Sep 25, 2025 | 51.60 | 52.30 | 51.60 | 51.60 | 51.60 | -0.39% | 29,255 |
| Sep 24, 2025 | 51.90 | 52.00 | 51.00 | 51.80 | 51.80 | -0.19% | 41,764 |
| Sep 23, 2025 | 51.10 | 51.90 | 51.00 | 51.90 | 51.90 | 0.78% | 40,196 |
| Sep 22, 2025 | 51.50 | 52.20 | 51.40 | 51.50 | 51.50 | 0.59% | 40,076 |
| Sep 19, 2025 | 51.90 | 51.90 | 51.00 | 51.20 | 51.20 | -1.35% | 48,471 |
| Sep 18, 2025 | 52.00 | 52.10 | 51.20 | 51.90 | 51.90 | -0.19% | 47,619 |
| Sep 17, 2025 | 50.90 | 53.00 | 50.90 | 52.00 | 52.00 | 3.38% | 647,065 |
| Sep 16, 2025 | 51.90 | 51.90 | 50.20 | 50.30 | 50.30 | -1.37% | 18,654 |
| Sep 15, 2025 | 50.50 | 51.00 | 49.50 | 51.00 | 50.88 | 0.99% | 84,372 |
| Sep 12, 2025 | 50.30 | 52.00 | 50.00 | 50.50 | 50.38 | 0.60% | 94,887 |
| Sep 11, 2025 | 52.00 | 52.00 | 50.20 | 50.20 | 50.08 | -3.46% | 60,741 |
| Sep 10, 2025 | 53.30 | 53.30 | 51.60 | 52.00 | 51.88 | -2.26% | 104,679 |
| Sep 9, 2025 | 52.10 | 54.00 | 52.10 | 53.20 | 53.07 | 3.30% | 190,226 |
| Sep 8, 2025 | 49.70 | 51.60 | 49.70 | 51.50 | 51.38 | 3.83% | 122,943 |
| Sep 5, 2025 | 49.25 | 49.90 | 49.25 | 49.60 | 49.48 | -0.60% | 14,374 |
| Sep 4, 2025 | 49.10 | 50.00 | 49.10 | 49.90 | 49.78 | -0.20% | 27,370 |
| Sep 3, 2025 | 49.40 | 50.00 | 48.40 | 50.00 | 49.88 | 1.21% | 52,068 |
| Sep 2, 2025 | 48.55 | 49.40 | 48.55 | 49.40 | 49.28 | 1.65% | 28,500 |
| Sep 1, 2025 | 49.50 | 49.50 | 48.50 | 48.60 | 48.49 | -1.82% | 37,648 |
| Aug 29, 2025 | 49.85 | 49.95 | 49.40 | 49.50 | 49.38 | -0.70% | 35,293 |
| Aug 28, 2025 | 50.00 | 50.00 | 49.85 | 49.85 | 49.73 | -0.30% | 17,161 |
| Aug 27, 2025 | 49.65 | 50.20 | 49.60 | 50.00 | 49.88 | - | 62,650 |
| Aug 26, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 49.88 | 0.40% | 16,483 |
| Aug 25, 2025 | 49.50 | 49.95 | 49.45 | 49.80 | 49.68 | -0.30% | 15,229 |
| Aug 22, 2025 | 50.10 | 50.10 | 49.75 | 49.95 | 49.83 | -0.50% | 7,156 |
| Aug 21, 2025 | 50.30 | 50.30 | 49.75 | 50.20 | 50.08 | 0.40% | 25,497 |
| Aug 20, 2025 | 49.80 | 50.00 | 49.00 | 50.00 | 49.88 | 0.10% | 76,434 |
| Aug 19, 2025 | 50.20 | 50.20 | 49.90 | 49.95 | 49.83 | -0.50% | 60,451 |
| Aug 18, 2025 | 50.10 | 50.40 | 50.10 | 50.20 | 50.08 | 0.20% | 29,050 |
| Aug 15, 2025 | 50.00 | 50.20 | 49.90 | 50.10 | 49.98 | -0.60% | 21,383 |
| Aug 14, 2025 | 50.10 | 50.90 | 49.90 | 50.40 | 50.28 | 0.60% | 53,448 |
| Aug 13, 2025 | 50.00 | 50.20 | 49.75 | 50.10 | 49.98 | 0.20% | 36,690 |
| Aug 12, 2025 | 50.10 | 50.10 | 49.90 | 50.00 | 49.88 | - | 48,757 |
| Aug 11, 2025 | 50.10 | 50.40 | 49.95 | 50.00 | 49.88 | -0.79% | 43,987 |
| Aug 8, 2025 | 50.30 | 50.40 | 50.00 | 50.40 | 50.28 | 0.20% | 35,531 |
| Aug 7, 2025 | 50.10 | 50.30 | 50.00 | 50.30 | 50.18 | 0.60% | 27,705 |
| Aug 6, 2025 | 50.10 | 50.20 | 50.00 | 50.00 | 49.88 | -0.40% | 31,730 |