Reliance Securities Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	11.650	11.850	11.550	11.700	9.931	48,372
2024-04-30	11.800	12.000	11.050	11.300	9.592	140,348
2024-04-29	11.100	11.950	11.000	11.800	10.016	192,480
2024-04-26	10.700	11.650	10.700	11.350	9.634	163,991
2024-04-25	10.250	10.250	10.250	10.250	8.700	1,178
2024-04-24	10.450	10.500	10.450	10.450	8.870	51,836
2024-04-23	10.500	10.850	10.500	10.850	9.210	32,986
2024-04-22	10.900	10.900	10.850	10.850	9.210	36,640
2024-04-19	10.850	10.850	10.400	10.500	8.913	48,351
2024-04-18	11.000	11.100	10.700	10.700	9.082	62,342
2024-04-17	11.000	11.050	11.000	11.050	9.380	2,461
2024-04-16	11.650	11.650	11.150	11.400	9.677	70,686
2024-04-15	12.150	12.150	12.150	12.150	10.313	706
2024-04-12	11.950	11.950	11.950	11.950	10.144	0
2024-04-11	11.900	12.000	11.900	11.950	10.144	9,424
2024-04-10	12.000	12.350	11.700	11.800	10.016	61,249
2024-04-09	12.500	12.500	12.000	12.450	10.568	18,142
2024-04-08	12.000	12.150	11.900	12.000	10.186	48,417
2024-04-03	12.050	12.050	11.950	11.950	10.144	9,424
2024-04-02	12.150	12.150	11.900	11.900	10.101	9,778
2024-04-01	12.250	12.250	12.250	12.250	10.398	235
2024-03-29	12.150	12.150	12.150	12.150	10.313	0
2024-03-28	12.000	12.150	11.900	12.150	10.313	16,139
2024-03-27	11.850	12.000	11.850	11.900	10.101	24,958
2024-03-26	12.450	12.450	12.450	12.450	10.568	0
2024-03-25	12.450	12.450	12.450	12.450	10.568	0
2024-03-22	12.500	12.500	12.050	12.450	10.568	6,597
2024-03-21	12.400	12.650	12.050	12.500	10.610	66,680
2024-03-20	12.350	12.500	12.000	12.000	10.186	71,275
2024-03-19	11.850	12.500	11.800	12.500	10.610	59,611
2024-03-18	12.200	12.200	12.200	12.200	10.356	0
2024-03-15	11.500	12.200	11.350	12.200	10.356	40,173
2024-03-14	11.800	12.000	11.800	11.850	10.059	26,036
2024-03-13	11.500	11.500	11.500	11.500	9.762	0
2024-03-12	12.050	12.100	11.400	11.500	9.762	45,945
2024-03-11	11.500	12.550	11.400	11.900	10.101	198,964
2024-03-08	11.200	12.150	11.200	11.450	9.719	161,753
2024-03-07	11.300	11.450	10.450	10.600	8.998	29,882
2024-03-06	11.350	11.350	11.300	11.300	9.592	4,712
2024-03-05	11.050	11.100	11.000	11.100	9.422	14,137
2024-03-04	11.350	11.350	11.100	11.200	9.507	17,671
2024-03-01	11.350	11.350	11.200	11.300	9.592	18,849
2024-02-29	10.850	11.350	10.850	11.300	9.592	4,712
2024-02-27	10.900	11.350	10.900	11.000	9.337	31,812
2024-02-26	10.850	10.850	10.850	10.850	9.210	0
2024-02-23	11.200	11.200	10.750	10.850	9.210	21,205
2024-02-22	11.300	11.300	10.900	11.150	9.464	11,781
2024-02-21	11.300	11.300	11.250	11.250	9.549	9,896
2024-02-20	11.500	11.500	11.500	11.500	9.762	6,951
2024-02-19	11.550	11.550	11.050	11.500	9.762	716
2024-02-16	11.550	11.550	11.550	11.550	9.804	353
2024-02-15	11.300	11.500	11.050	11.100	9.422	22,383
2024-02-05	11.250	11.250	11.250	11.250	9.549	818
2024-02-02	11.150	11.700	11.000	11.050	9.380	41,526
2024-02-01	10.900	11.000	10.800	11.000	9.337	51,850
2024-01-31	11.300	11.300	11.300	11.300	9.592	2,356
2024-01-30	11.350	11.350	11.150	11.300	9.592	32,202
2024-01-29	11.300	11.300	10.800	11.300	9.592	8,164
2024-01-26	11.150	11.150	11.150	11.150	9.464	11,781
2024-01-25	11.250	11.750	11.250	11.400	9.677	81,411

← NewerPage 11 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.