Qing Song Health Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 105.50 | 105.50 | 102.00 | 102.50 | 92.111 | 21,565 |
| 2024-05-06 | 107.00 | 107.50 | 104.50 | 105.50 | 94.807 | 34,022 |
| 2024-05-03 | 102.50 | 105.50 | 102.50 | 105.50 | 94.807 | 16,077 |
| 2024-05-02 | 102.00 | 104.00 | 102.00 | 103.50 | 93.010 | 10,045 |
| 2024-04-30 | 102.00 | 104.00 | 102.00 | 103.50 | 93.010 | 21,624 |
| 2024-04-29 | 104.00 | 104.00 | 102.00 | 104.00 | 93.459 | 19,738 |
| 2024-04-26 | 104.00 | 104.50 | 102.50 | 104.00 | 93.459 | 18,042 |
| 2024-04-25 | 105.00 | 105.00 | 101.50 | 101.50 | 91.213 | 35,980 |
| 2024-04-24 | 104.50 | 105.00 | 102.50 | 104.00 | 93.459 | 12,854 |
| 2024-04-23 | 104.50 | 105.00 | 102.50 | 104.00 | 93.459 | 22,462 |
| 2024-04-22 | 105.00 | 105.50 | 102.50 | 105.00 | 94.358 | 45,666 |
| 2024-04-19 | 106.50 | 107.50 | 101.50 | 104.00 | 93.459 | 56,126 |
| 2024-04-18 | 107.50 | 107.50 | 104.50 | 106.00 | 95.257 | 14,505 |
| 2024-04-17 | 107.00 | 108.50 | 105.00 | 106.50 | 95.706 | 10,087 |
| 2024-04-16 | 109.50 | 109.50 | 105.50 | 106.50 | 95.706 | 26,036 |
| 2024-04-15 | 111.00 | 111.00 | 107.00 | 108.00 | 97.054 | 23,251 |
| 2024-04-12 | 111.00 | 111.00 | 107.50 | 110.50 | 99.300 | 23,044 |
| 2024-04-11 | 110.00 | 110.00 | 107.00 | 109.50 | 98.402 | 12,022 |
| 2024-04-10 | 110.00 | 110.00 | 108.00 | 109.50 | 98.402 | 18,739 |
| 2024-04-09 | 109.00 | 111.00 | 108.50 | 109.00 | 97.952 | 40,742 |
| 2024-04-08 | 104.00 | 110.50 | 104.00 | 108.00 | 97.054 | 42,496 |
| 2024-04-03 | 105.50 | 106.50 | 104.00 | 105.50 | 94.807 | 32,926 |
| 2024-04-02 | 105.50 | 105.50 | 102.50 | 105.00 | 94.358 | 13,395 |
| 2024-04-01 | 103.00 | 105.50 | 102.00 | 102.00 | 91.662 | 19,437 |
| 2024-03-29 | 102.00 | 103.50 | 101.50 | 102.50 | 92.111 | 5,163 |
| 2024-03-28 | 105.00 | 105.00 | 102.00 | 102.50 | 92.111 | 46,795 |
| 2024-03-27 | 104.50 | 105.50 | 102.50 | 104.00 | 93.459 | 31,008 |
| 2024-03-26 | 104.50 | 104.50 | 102.00 | 103.50 | 93.010 | 33,397 |
| 2024-03-25 | 105.50 | 105.50 | 105.50 | 105.50 | 94.807 | 0 |
| 2024-03-22 | 106.00 | 106.00 | 102.00 | 105.50 | 94.807 | 13,691 |
| 2024-03-21 | 109.00 | 109.00 | 105.00 | 106.00 | 95.257 | 41,210 |
| 2024-03-20 | 101.50 | 108.50 | 101.50 | 108.50 | 97.503 | 100,114 |
| 2024-03-19 | 105.00 | 105.00 | 101.50 | 102.50 | 92.111 | 27,998 |
| 2024-03-18 | 103.00 | 103.50 | 101.50 | 103.50 | 93.010 | 15,787 |
| 2024-03-15 | 103.00 | 103.50 | 101.00 | 103.50 | 93.010 | 38,672 |
| 2024-03-14 | 101.00 | 103.00 | 101.00 | 102.00 | 91.662 | 36,796 |
| 2024-03-13 | 100.00 | 103.50 | 100.00 | 103.50 | 93.010 | 19,505 |
| 2024-03-12 | 100.50 | 104.00 | 100.50 | 102.50 | 92.111 | 43,472 |
| 2024-03-11 | 104.00 | 104.00 | 100.50 | 103.50 | 93.010 | 19,573 |
| 2024-03-08 | 105.00 | 105.00 | 100.50 | 103.50 | 93.010 | 42,232 |
| 2024-03-07 | 104.50 | 104.50 | 100.50 | 103.00 | 92.561 | 29,922 |
| 2024-03-06 | 104.00 | 104.00 | 100.50 | 104.00 | 93.459 | 11,909 |
| 2024-03-05 | 105.00 | 105.00 | 99.900 | 103.50 | 93.010 | 27,475 |
| 2024-03-04 | 106.00 | 107.00 | 101.50 | 104.50 | 93.909 | 47,799 |
| 2024-03-01 | 107.00 | 107.00 | 103.00 | 105.50 | 94.807 | 45,764 |
| 2024-02-29 | 106.00 | 109.50 | 106.00 | 107.00 | 96.155 | 18,845 |
| 2024-02-27 | 109.50 | 109.50 | 106.50 | 107.50 | 96.604 | 28,125 |
| 2024-02-26 | 110.00 | 110.00 | 106.00 | 109.00 | 97.952 | 23,780 |
| 2024-02-23 | 111.00 | 111.00 | 104.50 | 106.50 | 95.706 | 61,562 |
| 2024-02-22 | 103.00 | 110.50 | 100.50 | 108.50 | 97.503 | 76,013 |
| 2024-02-21 | 101.00 | 101.50 | 99.000 | 101.50 | 91.213 | 43,902 |
| 2024-02-20 | 112.50 | 112.50 | 90.500 | 100.50 | 90.314 | 301,099 |
| 2024-02-19 | 116.00 | 116.00 | 111.00 | 113.00 | 101.55 | 48,647 |
| 2024-02-16 | 117.50 | 117.50 | 113.50 | 115.50 | 103.79 | 64,121 |
| 2024-02-15 | 119.50 | 119.50 | 115.00 | 117.50 | 105.59 | 58,256 |
| 2024-02-05 | 119.50 | 120.00 | 116.50 | 117.50 | 105.59 | 57,192 |
| 2024-02-02 | 120.00 | 123.50 | 117.00 | 120.00 | 107.84 | 132,831 |
| 2024-02-01 | 115.00 | 124.50 | 113.00 | 118.50 | 106.49 | 233,956 |
| 2024-01-31 | 99.500 | 122.50 | 99.500 | 115.50 | 103.79 | 231,152 |
| 2024-01-30 | 94.900 | 99.500 | 92.800 | 98.900 | 88.876 | 101,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.1200 TWD |
| 2026-04-23 | 0.2400 TWD |
| 2025-12-22 | 0.1200 TWD |
| 2025-09-16 | 0.1200 TWD |
| 2025-07-29 | 0.4800 TWD |
| 2024-07-17 | 0.0979 TWD |
| 2023-08-22 | 0.0208 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.