Reliance Securities Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.700	10.800	10.550	10.700	9.082	52,042
2024-07-29	10.650	11.150	10.650	10.650	9.040	23,979
2024-07-26	11.000	11.050	10.800	11.000	9.337	121,956
2024-07-23	10.850	11.350	10.850	11.350	9.634	3,510
2024-07-22	11.000	11.050	10.850	11.000	9.337	50,717
2024-07-19	11.400	11.450	11.200	11.250	9.549	93,240
2024-07-18	11.450	11.500	11.450	11.500	9.762	11,781
2024-07-17	12.000	12.000	11.450	11.950	10.144	12,729
2024-07-16	11.500	11.950	11.450	11.950	10.144	27,449
2024-07-15	11.500	11.550	11.500	11.550	9.804	2,356
2024-07-12	11.950	11.950	11.450	11.900	10.101	28,156
2024-07-11	11.900	11.950	11.450	11.950	10.144	24,039
2024-07-10	11.850	11.900	11.700	11.900	10.101	25,093
2024-07-09	11.400	11.900	11.400	11.850	10.059	7,304
2024-07-08	11.800	12.000	11.500	11.500	9.762	40,891
2024-07-05	11.700	11.700	11.650	11.700	9.931	43,931
2024-07-04	11.400	11.700	11.400	11.650	9.889	59,018
2024-07-03	11.400	11.700	11.400	11.500	9.762	17,141
2024-07-02	11.700	12.050	11.450	11.650	9.889	68,506
2024-07-01	12.150	12.150	11.550	11.600	9.846	48,655
2024-06-28	11.700	12.000	11.700	12.000	10.186	48,950
2024-06-27	12.200	12.200	11.700	11.700	9.931	4,712
2024-06-26	11.650	12.100	11.650	11.650	9.889	26,648
2024-06-25	12.150	12.250	11.750	11.800	10.016	54,192
2024-06-24	12.000	12.350	11.950	12.000	10.186	50,187
2024-06-21	11.900	12.000	11.850	12.000	10.186	19,921
2024-06-20	12.050	12.200	12.000	12.000	10.186	33,222
2024-06-19	12.300	12.300	11.600	12.000	10.186	31,808
2024-06-18	12.150	12.200	11.900	11.900	10.101	30,017
2024-06-17	12.200	12.600	12.150	12.200	10.356	60,672
2024-06-14	12.150	12.150	12.150	12.150	10.313	2,709
2024-06-13	11.900	11.900	11.900	11.900	10.101	5,301
2024-06-12	12.550	12.550	11.900	11.950	10.144	46,865
2024-06-11	12.650	12.650	12.150	12.300	10.441	19,135
2024-06-07	12.700	12.700	11.250	12.300	10.441	107,152
2024-06-06	12.000	12.900	11.900	12.600	10.695	139,357
2024-06-05	11.800	12.050	11.400	11.500	9.762	27,803
2024-06-04	12.200	12.300	11.800	11.850	10.059	19,527
2024-06-03	12.500	12.500	12.000	12.450	10.568	20,018
2024-05-31	11.900	12.150	11.850	12.050	10.228	91,891
2024-05-30	12.100	12.550	11.500	11.500	9.762	248,838
2024-05-29	12.350	12.550	11.500	11.500	9.762	112,754
2024-05-28	11.850	12.800	11.350	12.300	10.441	92,681
2024-05-27	11.350	11.900	11.350	11.850	10.059	12,841
2024-05-24	11.700	11.700	11.500	11.500	9.762	28,745
2024-05-23	11.800	11.800	11.300	11.300	9.592	28,489
2024-05-22	12.100	12.150	11.500	11.600	9.846	59,651
2024-05-21	12.150	12.150	11.600	11.950	10.144	19,323
2024-05-20	11.700	12.200	11.500	12.000	10.186	125,574
2024-05-17	11.750	11.800	11.250	11.250	9.549	39,112
2024-05-16	11.250	11.750	11.250	11.500	9.762	53,015
2024-05-15	11.200	11.300	11.200	11.300	9.592	4,712
2024-05-14	11.200	11.500	11.150	11.300	9.592	35,578
2024-05-13	11.650	11.800	11.500	11.500	9.762	36,528
2024-05-10	11.600	11.700	11.550	11.550	9.804	43,589
2024-05-09	11.250	11.500	11.250	11.250	9.549	22,502
2024-05-08	11.300	11.700	11.300	11.700	9.931	57,078
2024-05-07	11.550	11.600	11.550	11.600	9.846	9,424
2024-05-06	11.800	11.950	11.550	11.550	9.804	60,203
2024-05-03	11.400	11.550	11.350	11.350	9.634	29,580

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.