Qing Song Health Co.,Ltd. (TPE:6931)
Taiwan · Delayed Price · Currency is TWD 51.10
-3.40 (-6.24%)
At close: Mar 19, 2026
Qing Song Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52.10 | 52.10 | 50.70 | 52.00 | 52.00 | 1.76% | 129,789 |
| Mar 19, 2026 | 53.00 | 53.60 | 51.00 | 51.10 | 51.10 | -6.24% | 764,080 |
| Mar 18, 2026 | 50.80 | 54.50 | 49.95 | 54.50 | 54.50 | 7.07% | 615,342 |
| Mar 17, 2026 | 51.40 | 51.40 | 50.30 | 50.90 | 50.90 | -0.39% | 192,989 |
| Mar 16, 2026 | 51.50 | 51.50 | 50.70 | 51.10 | 51.10 | - | 80,053 |
| Mar 13, 2026 | 51.30 | 51.30 | 50.40 | 51.10 | 51.10 | 0.39% | 155,169 |
| Mar 12, 2026 | 50.60 | 51.10 | 50.00 | 50.90 | 50.90 | -0.20% | 136,438 |
| Mar 11, 2026 | 51.00 | 52.20 | 51.00 | 51.00 | 51.00 | -0.97% | 67,731 |
| Mar 10, 2026 | 52.50 | 52.60 | 49.70 | 51.50 | 51.50 | -0.77% | 373,469 |
| Mar 9, 2026 | 51.00 | 52.00 | 49.70 | 51.90 | 51.90 | -1.33% | 359,948 |
| Mar 6, 2026 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 0.77% | 64,414 |
| Mar 5, 2026 | 53.30 | 53.50 | 52.00 | 52.20 | 52.20 | 1.16% | 88,054 |
| Mar 4, 2026 | 53.00 | 53.00 | 51.40 | 51.60 | 51.60 | -3.01% | 123,509 |
| Mar 3, 2026 | 54.50 | 54.60 | 53.20 | 53.20 | 53.20 | -2.74% | 69,767 |
| Mar 2, 2026 | 54.50 | 54.70 | 53.50 | 54.70 | 54.70 | 0.37% | 104,255 |
| Feb 26, 2026 | 54.40 | 54.70 | 54.40 | 54.50 | 54.50 | -0.18% | 41,436 |
| Feb 25, 2026 | 55.40 | 55.40 | 54.40 | 54.60 | 54.60 | - | 57,962 |
| Feb 24, 2026 | 55.30 | 55.30 | 54.50 | 54.60 | 54.60 | -1.09% | 58,076 |
| Feb 23, 2026 | 54.40 | 56.70 | 54.20 | 55.20 | 55.20 | 1.66% | 262,042 |
| Feb 11, 2026 | 53.90 | 54.30 | 53.50 | 54.30 | 54.30 | 0.74% | 81,408 |
| Feb 10, 2026 | 53.70 | 55.20 | 53.10 | 53.90 | 53.90 | 1.32% | 115,316 |
| Feb 9, 2026 | 54.80 | 54.80 | 53.20 | 53.20 | 53.20 | -1.12% | 81,456 |
| Feb 6, 2026 | 55.20 | 55.20 | 53.40 | 53.80 | 53.80 | -2.36% | 138,155 |
| Feb 5, 2026 | 56.30 | 56.30 | 53.60 | 55.10 | 55.10 | -0.90% | 647,267 |
| Feb 4, 2026 | 55.20 | 57.00 | 54.00 | 55.60 | 55.60 | - | 425,290 |
| Feb 3, 2026 | 56.00 | 56.00 | 54.60 | 55.60 | 55.60 | 0.72% | 81,872 |
| Feb 2, 2026 | 54.90 | 55.20 | 54.60 | 55.20 | 55.20 | -1.43% | 61,803 |
| Jan 30, 2026 | 58.20 | 58.20 | 55.60 | 56.00 | 56.00 | -3.78% | 259,860 |
| Jan 29, 2026 | 57.50 | 58.90 | 56.50 | 58.20 | 58.20 | 0.34% | 236,284 |
| Jan 28, 2026 | 61.50 | 61.50 | 57.00 | 58.00 | 58.00 | 3.39% | 1,760,447 |
| Jan 27, 2026 | 56.00 | 56.70 | 55.80 | 56.10 | 56.10 | -0.18% | 95,394 |
| Jan 26, 2026 | 57.30 | 57.30 | 55.80 | 56.20 | 56.20 | 0.36% | 172,781 |
| Jan 23, 2026 | 56.00 | 56.50 | 55.80 | 56.00 | 56.00 | 0.36% | 74,971 |
| Jan 22, 2026 | 56.20 | 56.50 | 55.80 | 55.80 | 55.80 | 0.18% | 102,996 |
| Jan 21, 2026 | 58.00 | 58.40 | 55.70 | 55.70 | 55.70 | -3.80% | 454,035 |
| Jan 20, 2026 | 59.80 | 61.80 | 57.00 | 57.90 | 57.90 | -2.85% | 822,021 |
| Jan 19, 2026 | 58.50 | 59.60 | 57.50 | 59.60 | 59.60 | 2.23% | 238,842 |
| Jan 16, 2026 | 59.10 | 59.10 | 58.10 | 58.30 | 58.30 | -1.35% | 55,784 |
| Jan 15, 2026 | 58.80 | 59.30 | 58.70 | 59.10 | 59.10 | -0.17% | 53,266 |
| Jan 14, 2026 | 58.90 | 59.20 | 57.90 | 59.20 | 59.20 | 1.02% | 97,262 |
| Jan 13, 2026 | 60.20 | 60.30 | 58.50 | 58.60 | 58.60 | -2.66% | 223,775 |
| Jan 12, 2026 | 61.70 | 61.70 | 60.10 | 60.20 | 60.20 | -0.17% | 113,670 |
| Jan 9, 2026 | 61.00 | 62.60 | 60.30 | 60.30 | 60.30 | -0.82% | 351,642 |
| Jan 8, 2026 | 61.00 | 61.70 | 59.80 | 60.80 | 60.80 | -0.16% | 637,712 |
| Jan 7, 2026 | 62.70 | 62.90 | 60.90 | 60.90 | 60.90 | -3.64% | 615,156 |
| Jan 6, 2026 | 63.00 | 63.30 | 61.30 | 63.20 | 63.20 | -0.32% | 669,858 |
| Jan 5, 2026 | 63.00 | 63.50 | 61.50 | 63.40 | 63.40 | 0.63% | 462,693 |
| Jan 2, 2026 | 62.70 | 63.50 | 62.00 | 63.00 | 63.00 | 0.16% | 275,588 |
| Dec 31, 2025 | 63.00 | 63.20 | 62.00 | 62.90 | 62.90 | - | 104,400 |
| Dec 30, 2025 | 62.00 | 66.00 | 61.90 | 62.90 | 62.90 | 1.78% | 516,590 |