Qing Song Health Co.,Ltd. (6931.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 100.00 | 102.50 | 99.80 | 102.50 | 102.50 | 27,503 |
| 25 June 2024 | 99.50 | 101.00 | 98.10 | 100.50 | 100.50 | 20,252 |
| 24 June 2024 | 101.50 | 101.50 | 98.60 | 100.50 | 100.50 | 33,784 |
| 21 June 2024 | 99.50 | 101.50 | 98.00 | 100.50 | 100.50 | 19,566 |
| 20 June 2024 | 102.00 | 102.00 | 98.80 | 101.50 | 101.50 | 11,545 |
| 19 June 2024 | 102.00 | 104.00 | 98.80 | 100.00 | 100.00 | 38,936 |
| 18 June 2024 | 103.00 | 103.00 | 99.60 | 101.50 | 101.50 | 14,609 |
| 17 June 2024 | 100.50 | 102.50 | 99.00 | 99.60 | 99.60 | 13,706 |
| 14 June 2024 | 100.50 | 100.50 | 99.50 | 100.50 | 100.50 | 16,505 |
| 13 June 2024 | 100.00 | 100.50 | 99.10 | 100.50 | 100.50 | 46,017 |
| 12 June 2024 | 100.50 | 100.50 | 99.20 | 99.90 | 99.90 | 14,339 |
| 11 June 2024 | 101.50 | 101.50 | 98.70 | 99.10 | 99.10 | 56,857 |
| 07 June 2024 | 103.50 | 103.50 | 100.00 | 101.00 | 101.00 | 18,014 |
| 06 June 2024 | 101.50 | 101.50 | 99.80 | 101.50 | 101.50 | 16,244 |
| 05 June 2024 | 101.50 | 101.50 | 99.70 | 100.50 | 100.50 | 50,464 |
| 04 June 2024 | 101.50 | 102.00 | 99.80 | 101.00 | 101.00 | 9,437 |
| 03 June 2024 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | 15,971 |
| 31 May 2024 | 101.00 | 101.00 | 99.60 | 101.00 | 101.00 | 22,078 |
| 30 May 2024 | 102.00 | 102.00 | 99.70 | 101.00 | 101.00 | 16,513 |
| 29 May 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 11,930 |
| 28 May 2024 | 101.50 | 103.00 | 99.70 | 101.50 | 101.50 | 30,909 |
| 27 May 2024 | 101.00 | 101.50 | 99.60 | 99.70 | 99.70 | 48,256 |
| 24 May 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 27,502 |
| 23 May 2024 | 102.00 | 102.00 | 99.00 | 99.90 | 99.90 | 17,557 |
| 22 May 2024 | 102.00 | 104.00 | 99.10 | 100.00 | 100.00 | 44,090 |
| 21 May 2024 | 103.00 | 103.00 | 99.50 | 102.00 | 102.00 | 36,144 |
| 20 May 2024 | 104.00 | 104.00 | 100.50 | 103.00 | 103.00 | 116,651 |
| 17 May 2024 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | 25,381 |
| 16 May 2024 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 24,091 |
| 15 May 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 18,256 |
| 14 May 2024 | 102.00 | 104.50 | 102.00 | 103.50 | 103.50 | 16,175 |
| 13 May 2024 | 105.00 | 106.00 | 102.50 | 103.50 | 103.50 | 23,621 |
| 10 May 2024 | 107.50 | 107.50 | 103.50 | 107.50 | 107.50 | 6,858 |
| 09 May 2024 | 104.00 | 104.50 | 102.00 | 103.50 | 103.50 | 10,135 |
| 08 May 2024 | 104.00 | 104.50 | 102.00 | 104.50 | 104.50 | 10,363 |
| 07 May 2024 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | 19,821 |
| 06 May 2024 | 107.00 | 107.50 | 104.50 | 105.50 | 105.50 | 31,271 |
| 03 May 2024 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 14,777 |
| 02 May 2024 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 9,233 |
| 30 Apr 2024 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 19,875 |
| 29 Apr 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 18,142 |
| 26 Apr 2024 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 16,583 |
| 25 Apr 2024 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | 33,070 |
| 24 Apr 2024 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | 11,815 |
| 23 Apr 2024 | 104.50 | 105.00 | 102.50 | 104.00 | 104.00 | 20,646 |
| 22 Apr 2024 | 105.00 | 105.50 | 102.50 | 105.00 | 105.00 | 41,973 |
| 19 Apr 2024 | 106.50 | 107.50 | 101.50 | 104.00 | 104.00 | 51,587 |
| 18 Apr 2024 | 107.50 | 107.50 | 104.50 | 106.00 | 106.00 | 13,332 |
| 17 Apr 2024 | 107.00 | 108.50 | 105.00 | 106.50 | 106.50 | 9,272 |
| 16 Apr 2024 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | 23,931 |
| 15 Apr 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 21,371 |
| 12 Apr 2024 | 111.00 | 111.00 | 107.50 | 110.50 | 110.50 | 21,181 |
| 11 Apr 2024 | 110.00 | 110.00 | 107.00 | 109.50 | 109.50 | 11,050 |
| 10 Apr 2024 | 110.00 | 110.00 | 108.00 | 109.50 | 109.50 | 17,224 |
| 09 Apr 2024 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 37,447 |
| 08 Apr 2024 | 104.00 | 110.50 | 104.00 | 108.00 | 108.00 | 39,059 |
| 03 Apr 2024 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | 30,263 |
| 02 Apr 2024 | 105.50 | 105.50 | 102.50 | 105.00 | 105.00 | 12,312 |
| 01 Apr 2024 | 103.00 | 105.50 | 102.00 | 102.00 | 102.00 | 17,865 |
| 29 Mar 2024 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | 4,746 |
| 28 Mar 2024 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 43,011 |
| 27 Mar 2024 | 104.50 | 105.50 | 102.50 | 104.00 | 104.00 | 28,500 |
| 26 Mar 2024 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | 30,696 |
| 25 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 22 Mar 2024 | 106.00 | 106.00 | 102.00 | 105.50 | 105.50 | 12,584 |
| 21 Mar 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 37,877 |
| 20 Mar 2024 | 101.50 | 108.50 | 101.50 | 108.50 | 108.50 | 92,017 |
| 19 Mar 2024 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | 25,734 |
| 18 Mar 2024 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | 14,511 |
| 15 Mar 2024 | 103.00 | 103.50 | 101.00 | 103.50 | 103.50 | 35,545 |
| 14 Mar 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 33,820 |
| 13 Mar 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 17,928 |
| 12 Mar 2024 | 100.50 | 104.00 | 100.50 | 102.50 | 102.50 | 39,956 |
| 11 Mar 2024 | 104.00 | 104.00 | 100.50 | 103.50 | 103.50 | 17,990 |
| 08 Mar 2024 | 105.00 | 105.00 | 100.50 | 103.50 | 103.50 | 38,817 |
| 07 Mar 2024 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | 27,502 |
| 06 Mar 2024 | 104.00 | 104.00 | 100.50 | 104.00 | 104.00 | 10,946 |
| 05 Mar 2024 | 105.00 | 105.00 | 99.90 | 103.50 | 103.50 | 25,253 |
| 04 Mar 2024 | 106.00 | 107.00 | 101.50 | 104.50 | 104.50 | 43,933 |
| 01 Mar 2024 | 107.00 | 107.00 | 103.00 | 105.50 | 105.50 | 42,063 |
| 29 Feb 2024 | 106.00 | 109.50 | 106.00 | 107.00 | 107.00 | 17,321 |
| 27 Feb 2024 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | 25,851 |
| 26 Feb 2024 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 21,857 |
| 23 Feb 2024 | 111.00 | 111.00 | 104.50 | 106.50 | 106.50 | 56,583 |
| 22 Feb 2024 | 103.00 | 110.50 | 100.50 | 108.50 | 108.50 | 69,865 |
| 21 Feb 2024 | 101.00 | 101.50 | 99.00 | 101.50 | 101.50 | 40,352 |
| 20 Feb 2024 | 112.50 | 112.50 | 90.50 | 100.50 | 100.50 | 276,746 |
| 19 Feb 2024 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 44,713 |
| 16 Feb 2024 | 117.50 | 117.50 | 113.50 | 115.50 | 115.50 | 58,935 |
| 15 Feb 2024 | 119.50 | 119.50 | 115.00 | 117.50 | 117.50 | 53,545 |
| 05 Feb 2024 | 119.50 | 120.00 | 116.50 | 117.50 | 117.50 | 52,567 |
| 02 Feb 2024 | 120.00 | 123.50 | 117.00 | 120.00 | 120.00 | 122,088 |
| 01 Feb 2024 | 115.00 | 124.50 | 113.00 | 118.50 | 118.50 | 215,034 |
| 31 Jan 2024 | 99.50 | 122.50 | 99.50 | 115.50 | 115.50 | 212,456 |
| 30 Jan 2024 | 94.90 | 99.50 | 92.80 | 98.90 | 98.90 | 93,267 |
| 29 Jan 2024 | 92.90 | 94.80 | 92.20 | 93.80 | 93.80 | 36,493 |
| 26 Jan 2024 | 92.20 | 94.10 | 91.00 | 92.70 | 92.70 | 26,140 |
| 25 Jan 2024 | 91.80 | 92.90 | 90.80 | 91.60 | 91.60 | 23,604 |
| 24 Jan 2024 | 90.00 | 91.80 | 90.00 | 91.00 | 91.00 | 19,509 |
| 23 Jan 2024 | 91.70 | 91.70 | 90.00 | 91.70 | 91.70 | 19,773 |
| *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.