Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7.280 | 7.300 | 6.900 | 7.240 | 6.146 | 88,683 |
| 2023-08-01 | 7.280 | 7.280 | 7.280 | 7.280 | 6.179 | 1,039 |
| 2023-07-31 | 7.400 | 7.500 | 7.120 | 7.320 | 6.213 | 56,644 |
| 2023-07-28 | 7.480 | 7.780 | 7.410 | 7.410 | 6.290 | 15,328 |
| 2023-07-27 | 7.830 | 7.830 | 7.830 | 7.830 | 6.646 | 0 |
| 2023-07-26 | 7.600 | 7.830 | 7.500 | 7.830 | 6.646 | 29,452 |
| 2023-07-25 | 7.380 | 7.580 | 7.380 | 7.570 | 6.426 | 22,383 |
| 2023-07-24 | 7.780 | 8.100 | 7.370 | 7.380 | 6.264 | 167,723 |
| 2023-07-21 | 7.900 | 7.900 | 7.560 | 7.780 | 6.604 | 82,478 |
| 2023-07-20 | 7.780 | 8.050 | 7.470 | 8.050 | 6.833 | 33,574 |
| 2023-07-19 | 7.320 | 7.600 | 7.220 | 7.600 | 6.451 | 3,848 |
| 2023-07-18 | 7.400 | 7.430 | 7.400 | 7.430 | 6.307 | 11,781 |
| 2023-07-17 | 7.650 | 7.650 | 7.650 | 7.650 | 6.494 | 2,356 |
| 2023-07-14 | 7.640 | 7.640 | 7.640 | 7.640 | 6.485 | 11 |
| 2023-07-13 | 7.370 | 7.370 | 7.370 | 7.370 | 6.256 | 17,671 |
| 2023-07-12 | 7.330 | 7.450 | 7.020 | 7.450 | 6.324 | 43,602 |
| 2023-07-11 | 7.680 | 7.680 | 7.500 | 7.550 | 6.409 | 36,521 |
| 2023-07-10 | 8.000 | 8.000 | 7.300 | 7.300 | 6.196 | 42,866 |
| 2023-07-07 | 7.940 | 7.940 | 7.500 | 7.530 | 6.392 | 38,276 |
| 2023-07-06 | 7.600 | 8.100 | 7.180 | 7.500 | 6.366 | 108,963 |
| 2023-07-05 | 7.510 | 7.870 | 7.510 | 7.870 | 6.680 | 15,316 |
| 2023-07-04 | 7.570 | 7.570 | 7.570 | 7.570 | 6.426 | 589 |
| 2023-07-03 | 7.520 | 7.530 | 7.150 | 7.490 | 6.358 | 23,102 |
| 2023-06-30 | 7.450 | 7.450 | 7.450 | 7.450 | 6.324 | 824 |
| 2023-06-29 | 7.080 | 7.080 | 7.080 | 7.080 | 6.010 | 1 |
| 2023-06-28 | 7.600 | 7.600 | 7.020 | 7.070 | 6.001 | 100,177 |
| 2023-06-27 | 7.630 | 7.630 | 7.630 | 7.630 | 6.477 | 1 |
| 2023-06-26 | 7.520 | 7.640 | 7.500 | 7.640 | 6.485 | 27,342 |
| 2023-06-21 | 7.880 | 8.050 | 7.830 | 8.050 | 6.833 | 26,156 |
| 2023-06-20 | 7.460 | 7.460 | 7.460 | 7.460 | 6.332 | 4,714 |
| 2023-06-19 | 7.090 | 7.090 | 7.090 | 7.090 | 6.018 | 1 |
| 2023-06-16 | 8.070 | 8.070 | 6.950 | 7.000 | 5.942 | 114,506 |
| 2023-06-15 | 8.100 | 8.140 | 7.900 | 8.100 | 6.876 | 46,417 |
| 2023-06-14 | 7.540 | 8.140 | 7.540 | 8.020 | 6.808 | 79,078 |
| 2023-06-13 | 7.770 | 7.920 | 7.540 | 7.920 | 6.723 | 57,393 |
| 2023-06-12 | 7.790 | 7.800 | 7.410 | 7.740 | 6.570 | 43,709 |
| 2023-06-09 | 7.500 | 7.670 | 7.290 | 7.600 | 6.451 | 17,908 |
| 2023-06-08 | 7.500 | 7.500 | 7.500 | 7.500 | 6.366 | 235 |
| 2023-06-07 | 7.450 | 7.560 | 7.200 | 7.560 | 6.417 | 48,439 |
| 2023-06-06 | 7.470 | 7.490 | 7.330 | 7.490 | 6.358 | 17,319 |
| 2023-06-05 | 7.330 | 7.360 | 7.330 | 7.360 | 6.247 | 2,369 |
| 2023-06-02 | 7.300 | 7.320 | 6.970 | 7.320 | 6.213 | 50,892 |
| 2023-06-01 | 7.260 | 7.290 | 6.910 | 7.290 | 6.188 | 4,899 |
| 2023-05-31 | 7.260 | 7.260 | 6.900 | 7.210 | 6.120 | 21,677 |
| 2023-05-30 | 6.910 | 6.930 | 6.900 | 6.930 | 5.882 | 12,371 |
| 2023-05-29 | 6.630 | 6.940 | 6.620 | 6.940 | 5.891 | 15,552 |
| 2023-05-26 | 6.630 | 6.630 | 6.630 | 6.630 | 5.628 | 1,178 |
| 2023-05-25 | 6.350 | 6.630 | 6.350 | 6.630 | 5.628 | 12 |
| 2023-05-24 | 6.630 | 6.630 | 6.630 | 6.630 | 5.628 | 5 |
| 2023-05-23 | 6.620 | 6.650 | 6.620 | 6.620 | 5.619 | 7,186 |
| 2023-05-22 | 6.620 | 6.620 | 6.310 | 6.310 | 5.356 | 2,357 |
| 2023-05-19 | 6.620 | 6.620 | 6.310 | 6.310 | 5.356 | 2,356 |
| 2023-05-18 | 6.150 | 6.460 | 6.150 | 6.190 | 5.254 | 1,181 |
| 2023-05-17 | 6.650 | 6.700 | 6.160 | 6.160 | 5.229 | 40,822 |
| 2023-05-16 | 6.750 | 6.750 | 6.750 | 6.750 | 5.730 | 0 |
| 2023-05-15 | 6.730 | 6.750 | 6.720 | 6.750 | 5.730 | 12,959 |
| 2023-05-12 | 6.830 | 6.830 | 6.830 | 6.830 | 5.798 | 1 |
| 2023-05-11 | 6.850 | 6.880 | 6.800 | 6.820 | 5.789 | 55,370 |
| 2023-05-10 | 6.840 | 7.000 | 6.550 | 7.000 | 5.942 | 39,048 |
| 2023-05-09 | 6.750 | 6.850 | 6.510 | 6.850 | 5.814 | 41,233 |
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.