Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 11.250 | 11.250 | 10.700 | 11.250 | 9.549 | 1,326 |
| 2024-01-23 | 11.250 | 11.750 | 10.450 | 10.900 | 9.252 | 45,838 |
| 2024-01-22 | 11.100 | 11.500 | 11.100 | 11.300 | 9.592 | 24,861 |
| 2024-01-19 | 11.050 | 11.550 | 11.000 | 11.500 | 9.762 | 19,558 |
| 2024-01-18 | 10.450 | 10.600 | 10.450 | 10.600 | 8.998 | 16,493 |
| 2024-01-17 | 10.700 | 10.850 | 10.400 | 10.850 | 9.210 | 7,068 |
| 2024-01-16 | 10.800 | 11.100 | 10.800 | 10.900 | 9.252 | 15,433 |
| 2024-01-15 | 11.100 | 11.200 | 11.100 | 11.150 | 9.464 | 40,055 |
| 2024-01-12 | 11.250 | 11.650 | 11.150 | 11.650 | 9.889 | 22,462 |
| 2024-01-11 | 11.250 | 11.250 | 11.250 | 11.250 | 9.549 | 1,178 |
| 2024-01-10 | 11.250 | 11.250 | 11.250 | 11.250 | 9.549 | 1,046 |
| 2024-01-09 | 11.050 | 11.100 | 11.000 | 11.050 | 9.380 | 28,274 |
| 2024-01-08 | 11.050 | 11.550 | 11.050 | 11.550 | 9.804 | 4,241 |
| 2024-01-05 | 11.100 | 11.500 | 11.100 | 11.450 | 9.719 | 60,436 |
| 2024-01-04 | 10.700 | 11.150 | 10.700 | 10.950 | 9.295 | 14,269 |
| 2024-01-03 | 10.750 | 11.000 | 10.450 | 10.700 | 9.082 | 110,175 |
| 2024-01-02 | 11.850 | 11.850 | 10.700 | 10.800 | 9.167 | 201,007 |
| 2023-12-29 | 11.850 | 11.900 | 11.850 | 11.900 | 10.101 | 367 |
| 2023-12-28 | 11.800 | 12.350 | 11.800 | 12.100 | 10.271 | 12,972 |
| 2023-12-27 | 11.650 | 12.400 | 11.500 | 12.100 | 10.271 | 67,606 |
| 2023-12-26 | 11.100 | 12.350 | 11.000 | 11.550 | 9.804 | 184,913 |
| 2023-12-25 | 11.500 | 12.750 | 11.050 | 11.150 | 9.464 | 275,931 |
| 2023-12-22 | 10.300 | 11.500 | 10.300 | 11.500 | 9.762 | 263,565 |
| 2023-12-21 | 9.970 | 10.050 | 9.900 | 10.050 | 8.531 | 16,611 |
| 2023-12-20 | 10.350 | 10.400 | 10.300 | 10.400 | 8.828 | 12,134 |
| 2023-12-19 | 9.960 | 10.300 | 9.960 | 10.250 | 8.700 | 13,832 |
| 2023-12-18 | 10.500 | 10.500 | 10.000 | 10.050 | 8.531 | 18,849 |
| 2023-12-15 | 10.300 | 10.400 | 9.970 | 10.050 | 8.531 | 36,403 |
| 2023-12-14 | 9.940 | 10.400 | 9.940 | 10.300 | 8.743 | 26,771 |
| 2023-12-13 | 9.960 | 10.000 | 9.930 | 9.930 | 8.429 | 68,341 |
| 2023-12-12 | 10.350 | 10.350 | 9.960 | 9.990 | 8.480 | 23,326 |
| 2023-12-11 | 10.350 | 10.350 | 10.350 | 10.350 | 8.785 | 1,178 |
| 2023-12-08 | 10.300 | 10.300 | 9.900 | 9.970 | 8.463 | 16,197 |
| 2023-12-07 | 10.150 | 10.450 | 9.950 | 10.150 | 8.616 | 94,778 |
| 2023-12-06 | 10.100 | 10.450 | 10.000 | 10.400 | 8.828 | 67,408 |
| 2023-12-05 | 10.000 | 10.100 | 9.550 | 10.100 | 8.573 | 8,401 |
| 2023-12-04 | 9.800 | 10.200 | 9.550 | 10.000 | 8.488 | 159,348 |
| 2023-12-01 | 9.500 | 9.800 | 9.400 | 9.550 | 8.106 | 33,752 |
| 2023-11-30 | 9.300 | 9.340 | 8.970 | 9.340 | 7.928 | 41,829 |
| 2023-11-29 | 8.630 | 9.000 | 8.600 | 8.920 | 7.572 | 128,516 |
| 2023-11-28 | 8.300 | 8.600 | 8.300 | 8.600 | 7.300 | 10,720 |
| 2023-11-27 | 8.120 | 8.570 | 8.120 | 8.300 | 7.045 | 58,433 |
| 2023-11-24 | 8.650 | 8.670 | 8.120 | 8.180 | 6.943 | 106,029 |
| 2023-11-23 | 8.700 | 9.000 | 8.660 | 8.700 | 7.385 | 27,331 |
| 2023-11-22 | 8.400 | 8.500 | 8.270 | 8.280 | 7.028 | 46,047 |
| 2023-11-21 | 8.690 | 8.800 | 8.630 | 8.700 | 7.385 | 75,398 |
| 2023-11-20 | 8.520 | 8.660 | 8.520 | 8.580 | 7.283 | 37,636 |
| 2023-11-17 | 8.790 | 8.790 | 8.470 | 8.700 | 7.385 | 15,197 |
| 2023-11-16 | 8.650 | 8.650 | 8.400 | 8.500 | 7.215 | 14,137 |
| 2023-11-15 | 8.470 | 8.830 | 8.470 | 8.650 | 7.342 | 102,859 |
| 2023-11-14 | 8.770 | 8.770 | 8.400 | 8.400 | 7.130 | 4,712 |
| 2023-11-13 | 8.260 | 8.980 | 8.260 | 8.270 | 7.020 | 114,276 |
| 2023-11-10 | 8.500 | 8.500 | 7.860 | 7.870 | 6.680 | 58,545 |
| 2023-11-09 | 8.510 | 8.520 | 8.100 | 8.130 | 6.901 | 72,011 |
| 2023-11-08 | 8.550 | 8.800 | 8.550 | 8.770 | 7.444 | 84,414 |
| 2023-11-07 | 8.540 | 8.540 | 8.540 | 8.540 | 7.249 | 0 |
| 2023-11-06 | 8.540 | 8.540 | 8.540 | 8.540 | 7.249 | 0 |
| 2023-11-03 | 8.540 | 8.540 | 8.540 | 8.540 | 7.249 | 0 |
| 2023-11-02 | 8.550 | 8.580 | 8.540 | 8.540 | 7.249 | 23,444 |
| 2023-11-01 | 8.460 | 8.460 | 8.040 | 8.200 | 6.960 | 12,960 |
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.