Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8.470 | 8.470 | 8.470 | 8.470 | 7.190 | 1 |
| 2023-10-30 | 8.050 | 8.460 | 8.050 | 8.460 | 7.181 | 1,179 |
| 2023-10-27 | 8.420 | 8.500 | 8.190 | 8.190 | 6.952 | 22,855 |
| 2023-10-26 | 8.020 | 8.100 | 8.020 | 8.020 | 6.808 | 4,713 |
| 2023-10-25 | 8.170 | 8.300 | 8.170 | 8.200 | 6.960 | 14,137 |
| 2023-10-24 | 7.980 | 8.390 | 7.980 | 8.390 | 7.122 | 32,987 |
| 2023-10-23 | 8.500 | 8.500 | 8.080 | 8.110 | 6.884 | 50,776 |
| 2023-10-20 | 8.100 | 8.420 | 8.090 | 8.420 | 7.147 | 14,138 |
| 2023-10-19 | 7.750 | 7.760 | 7.750 | 7.760 | 6.587 | 11,781 |
| 2023-10-18 | 7.750 | 7.760 | 7.420 | 7.430 | 6.307 | 14,138 |
| 2023-10-17 | 8.130 | 8.130 | 8.130 | 8.130 | 6.901 | 0 |
| 2023-10-16 | 8.030 | 8.130 | 8.030 | 8.130 | 6.901 | 2,474 |
| 2023-10-13 | 8.130 | 8.140 | 7.320 | 7.800 | 6.621 | 242,086 |
| 2023-10-12 | 8.520 | 8.530 | 8.520 | 8.530 | 7.241 | 5,074 |
| 2023-10-11 | 8.390 | 8.410 | 8.200 | 8.410 | 7.139 | 5,892 |
| 2023-10-06 | 8.000 | 8.210 | 8.000 | 8.210 | 6.969 | 11,782 |
| 2023-10-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.451 | 1 |
| 2023-10-04 | 7.610 | 7.970 | 7.470 | 7.650 | 6.494 | 89,539 |
| 2023-10-03 | 7.970 | 7.990 | 7.610 | 7.610 | 6.460 | 14,844 |
| 2023-10-02 | 8.380 | 8.380 | 7.980 | 7.990 | 6.782 | 10,132 |
| 2023-09-28 | 8.360 | 8.360 | 7.980 | 8.050 | 6.833 | 15,197 |
| 2023-09-27 | 8.310 | 8.310 | 8.310 | 8.310 | 7.054 | 148 |
| 2023-09-26 | 7.950 | 7.970 | 7.950 | 7.970 | 6.765 | 2,238 |
| 2023-09-25 | 8.270 | 8.350 | 8.270 | 8.340 | 7.079 | 8,247 |
| 2023-09-22 | 7.950 | 8.360 | 7.950 | 8.360 | 7.096 | 236 |
| 2023-09-21 | 7.980 | 8.000 | 7.980 | 7.990 | 6.782 | 9,778 |
| 2023-09-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.130 | 117 |
| 2023-09-19 | 8.400 | 8.400 | 7.980 | 8.400 | 7.130 | 3,887 |
| 2023-09-18 | 8.400 | 8.400 | 8.400 | 8.400 | 7.130 | 2,356 |
| 2023-09-15 | 8.400 | 8.400 | 7.980 | 7.980 | 6.774 | 353 |
| 2023-09-14 | 8.460 | 8.460 | 8.030 | 8.050 | 6.833 | 53,367 |
| 2023-09-13 | 8.900 | 9.040 | 7.900 | 8.100 | 6.876 | 81,526 |
| 2023-09-12 | 8.610 | 8.610 | 8.220 | 8.600 | 7.300 | 35,343 |
| 2023-09-11 | 9.000 | 9.150 | 8.980 | 9.000 | 7.639 | 29,452 |
| 2023-09-08 | 9.200 | 9.200 | 9.200 | 9.200 | 7.809 | 0 |
| 2023-09-07 | 9.200 | 9.200 | 9.200 | 9.200 | 7.809 | 1 |
| 2023-09-06 | 8.810 | 9.260 | 8.810 | 8.840 | 7.504 | 20,027 |
| 2023-09-05 | 8.750 | 8.800 | 8.400 | 8.400 | 7.130 | 24,740 |
| 2023-09-04 | 8.200 | 9.080 | 8.200 | 8.670 | 7.359 | 49,833 |
| 2023-09-01 | 8.270 | 8.500 | 7.800 | 7.980 | 6.774 | 71,864 |
| 2023-08-31 | 8.900 | 9.000 | 8.170 | 8.500 | 7.215 | 66,681 |
| 2023-08-30 | 8.310 | 9.350 | 8.300 | 9.350 | 7.937 | 137,562 |
| 2023-08-29 | 7.900 | 8.100 | 7.610 | 8.030 | 6.816 | 59,258 |
| 2023-08-28 | 7.690 | 8.200 | 7.690 | 8.050 | 6.833 | 139,251 |
| 2023-08-25 | 7.130 | 7.450 | 7.130 | 7.300 | 6.196 | 31,911 |
| 2023-08-24 | 7.360 | 7.500 | 7.300 | 7.300 | 6.196 | 28,865 |
| 2023-08-23 | 7.880 | 7.890 | 7.550 | 7.610 | 6.460 | 38,877 |
| 2023-08-22 | 7.690 | 7.690 | 7.690 | 7.690 | 6.528 | 0 |
| 2023-08-21 | 7.690 | 7.690 | 7.690 | 7.690 | 6.528 | 1,178 |
| 2023-08-18 | 7.860 | 7.900 | 7.460 | 7.500 | 6.366 | 87,768 |
| 2023-08-17 | 7.650 | 7.680 | 7.580 | 7.610 | 6.460 | 34,164 |
| 2023-08-16 | 7.600 | 7.600 | 7.600 | 7.600 | 6.451 | 2,356 |
| 2023-08-15 | 7.890 | 7.890 | 7.280 | 7.450 | 6.324 | 40,406 |
| 2023-08-14 | 7.660 | 7.700 | 7.600 | 7.600 | 6.451 | 63,617 |
| 2023-08-11 | 7.580 | 7.580 | 7.310 | 7.500 | 6.366 | 31,808 |
| 2023-08-10 | 7.560 | 7.580 | 7.350 | 7.570 | 6.426 | 31,808 |
| 2023-08-09 | 7.500 | 7.500 | 7.500 | 7.500 | 6.366 | 1,178 |
| 2023-08-08 | 7.180 | 7.180 | 7.180 | 7.180 | 6.095 | 1,178 |
| 2023-08-07 | 7.500 | 7.600 | 7.220 | 7.250 | 6.154 | 50,921 |
| 2023-08-04 | 7.240 | 7.240 | 7.240 | 7.240 | 6.146 | 0 |
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.