Qing Song Health Co.,Ltd. (TPE:6931)
Taiwan · Delayed Price · Currency is TWD 41.90
+1.30 (3.20%)
At close: May 18, 2026
Qing Song Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 40.00 | 42.00 | 39.25 | 41.90 | 41.90 | 3.20% | 148,062 |
| May 15, 2026 | 41.50 | 41.60 | 40.60 | 40.60 | 40.60 | -2.17% | 219,406 |
| May 14, 2026 | 42.00 | 42.40 | 41.35 | 41.50 | 41.50 | -1.66% | 144,793 |
| May 13, 2026 | 41.85 | 43.00 | 41.30 | 42.20 | 42.20 | 0.24% | 142,953 |
| May 12, 2026 | 42.50 | 42.60 | 41.80 | 42.10 | 42.10 | -0.94% | 120,656 |
| May 11, 2026 | 43.85 | 43.85 | 42.50 | 42.50 | 42.50 | -2.52% | 145,264 |
| May 8, 2026 | 43.70 | 44.50 | 43.00 | 43.60 | 43.60 | -0.23% | 115,555 |
| May 7, 2026 | 43.15 | 44.10 | 41.50 | 43.70 | 43.70 | 1.16% | 311,828 |
| May 6, 2026 | 44.30 | 44.30 | 43.20 | 43.20 | 43.20 | -2.92% | 218,492 |
| May 5, 2026 | 44.85 | 45.65 | 44.35 | 44.50 | 44.50 | -2.63% | 255,875 |
| May 4, 2026 | 46.80 | 47.00 | 44.50 | 45.70 | 45.70 | -2.35% | 350,956 |
| Apr 30, 2026 | 48.05 | 48.05 | 46.45 | 46.80 | 46.80 | -3.21% | 326,025 |
| Apr 29, 2026 | 49.40 | 49.40 | 47.90 | 48.35 | 48.35 | -2.22% | 863,611 |
| Apr 28, 2026 | 49.60 | 49.60 | 49.05 | 49.45 | 49.45 | -0.40% | 157,244 |
| Apr 27, 2026 | 50.00 | 50.00 | 49.15 | 49.65 | 49.65 | -0.70% | 235,624 |
| Apr 24, 2026 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 124,335 |
| Apr 23, 2026 | 50.10 | 50.10 | 49.00 | 50.00 | 50.00 | -0.60% | 214,077 |
| Apr 22, 2026 | 50.30 | 50.30 | 50.00 | 50.30 | 50.06 | - | 50,598 |
| Apr 21, 2026 | 50.10 | 50.30 | 49.95 | 50.30 | 50.06 | 0.40% | 64,140 |
| Apr 20, 2026 | 50.00 | 50.20 | 49.80 | 50.10 | 49.86 | -0.40% | 129,198 |
| Apr 17, 2026 | 50.20 | 50.40 | 49.95 | 50.30 | 50.06 | 0.20% | 66,377 |
| Apr 16, 2026 | 50.10 | 50.20 | 49.90 | 50.20 | 49.96 | - | 108,095 |
| Apr 15, 2026 | 50.40 | 50.40 | 49.85 | 50.20 | 49.96 | -0.40% | 119,981 |
| Apr 14, 2026 | 50.20 | 51.70 | 49.80 | 50.40 | 50.16 | 0.40% | 274,780 |
| Apr 13, 2026 | 51.40 | 51.40 | 49.85 | 50.20 | 49.96 | -3.09% | 136,320 |
| Apr 10, 2026 | 50.30 | 51.80 | 50.00 | 51.80 | 51.55 | 3.39% | 80,105 |
| Apr 9, 2026 | 50.20 | 50.20 | 49.70 | 50.10 | 49.86 | 0.30% | 114,660 |
| Apr 8, 2026 | 50.30 | 50.40 | 49.60 | 49.95 | 49.71 | -0.70% | 183,686 |
| Apr 7, 2026 | 50.50 | 50.50 | 49.15 | 50.30 | 50.06 | -0.40% | 164,957 |
| Apr 2, 2026 | 50.50 | 50.80 | 49.80 | 50.50 | 50.26 | -0.98% | 79,269 |
| Apr 1, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.76 | 0.79% | 54,459 |
| Mar 31, 2026 | 50.10 | 50.60 | 49.40 | 50.60 | 50.36 | 0.40% | 174,762 |
| Mar 30, 2026 | 50.70 | 50.80 | 49.55 | 50.40 | 50.16 | -0.59% | 76,401 |
| Mar 27, 2026 | 50.20 | 50.70 | 50.20 | 50.70 | 50.46 | 0.20% | 37,871 |
| Mar 26, 2026 | 51.30 | 51.30 | 50.60 | 50.60 | 50.36 | -0.59% | 33,445 |
| Mar 25, 2026 | 50.90 | 51.30 | 50.80 | 50.90 | 50.66 | 0.79% | 53,779 |
| Mar 24, 2026 | 51.90 | 53.10 | 50.50 | 50.50 | 50.26 | -2.88% | 1,042,674 |
| Mar 23, 2026 | 51.20 | 52.00 | 50.30 | 52.00 | 51.75 | - | 175,361 |
| Mar 20, 2026 | 52.10 | 52.10 | 50.70 | 52.00 | 51.75 | 1.76% | 129,789 |
| Mar 19, 2026 | 53.00 | 53.60 | 51.00 | 51.10 | 50.86 | -6.24% | 764,080 |
| Mar 18, 2026 | 50.80 | 54.50 | 49.95 | 54.50 | 54.24 | 7.07% | 615,342 |
| Mar 17, 2026 | 51.40 | 51.40 | 50.30 | 50.90 | 50.66 | -0.39% | 192,989 |
| Mar 16, 2026 | 51.50 | 51.50 | 50.70 | 51.10 | 50.86 | - | 80,053 |
| Mar 13, 2026 | 51.30 | 51.30 | 50.40 | 51.10 | 50.86 | 0.39% | 155,169 |
| Mar 12, 2026 | 50.60 | 51.10 | 50.00 | 50.90 | 50.66 | -0.20% | 136,438 |
| Mar 11, 2026 | 51.00 | 52.20 | 51.00 | 51.00 | 50.76 | -0.97% | 67,731 |
| Mar 10, 2026 | 52.50 | 52.60 | 49.70 | 51.50 | 51.25 | -0.77% | 373,469 |
| Mar 9, 2026 | 51.00 | 52.00 | 49.70 | 51.90 | 51.65 | -1.33% | 359,948 |
| Mar 6, 2026 | 51.60 | 52.60 | 51.60 | 52.60 | 52.35 | 0.77% | 64,414 |
| Mar 5, 2026 | 53.30 | 53.50 | 52.00 | 52.20 | 51.95 | 1.16% | 88,054 |