Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7.100 | 7.100 | 6.780 | 6.780 | 5.755 | 32,297 |
| 2023-05-05 | 7.130 | 7.250 | 7.110 | 7.160 | 6.078 | 45,943 |
| 2023-05-04 | 7.170 | 7.170 | 7.130 | 7.170 | 6.086 | 17,082 |
| 2023-05-03 | 6.770 | 7.470 | 6.730 | 7.180 | 6.095 | 84,849 |
| 2023-05-02 | 6.770 | 6.770 | 6.740 | 6.740 | 5.721 | 8,246 |
| 2023-04-28 | 6.780 | 6.780 | 6.780 | 6.780 | 5.755 | 1 |
| 2023-04-27 | 6.460 | 6.780 | 6.290 | 6.450 | 5.475 | 70,919 |
| 2023-04-26 | 7.420 | 7.420 | 6.370 | 6.760 | 5.738 | 87,192 |
| 2023-04-25 | 7.010 | 7.350 | 7.010 | 7.350 | 6.239 | 2,709 |
| 2023-04-24 | 7.000 | 7.200 | 6.840 | 7.200 | 6.112 | 38,521 |
| 2023-04-21 | 6.890 | 7.250 | 6.570 | 6.590 | 5.594 | 81,529 |
| 2023-04-20 | 6.280 | 6.880 | 6.280 | 6.880 | 5.840 | 26,037 |
| 2023-04-19 | 6.260 | 6.440 | 6.260 | 6.420 | 5.450 | 9,543 |
| 2023-04-18 | 6.420 | 6.420 | 6.420 | 6.420 | 5.450 | 3,534 |
| 2023-04-17 | 6.570 | 6.590 | 6.570 | 6.590 | 5.594 | 2,356 |
| 2023-04-14 | 6.600 | 6.600 | 6.310 | 6.520 | 5.534 | 41,233 |
| 2023-04-13 | 6.590 | 6.700 | 6.490 | 6.490 | 5.509 | 7,069 |
| 2023-04-12 | 6.600 | 6.600 | 6.600 | 6.600 | 5.602 | 5,890 |
| 2023-04-11 | 6.630 | 6.900 | 6.610 | 6.900 | 5.857 | 13,297 |
| 2023-04-10 | 6.600 | 6.600 | 6.600 | 6.600 | 5.602 | 12 |
| 2023-04-07 | 6.550 | 6.550 | 6.300 | 6.300 | 5.348 | 27,096 |
| 2023-04-06 | 6.590 | 6.600 | 6.580 | 6.580 | 5.585 | 15,433 |
| 2023-03-31 | 6.600 | 6.670 | 6.470 | 6.470 | 5.492 | 16,846 |
| 2023-03-30 | 6.870 | 6.870 | 6.370 | 6.370 | 5.407 | 34,166 |
| 2023-03-29 | 7.210 | 7.210 | 7.210 | 7.210 | 6.120 | 1 |
| 2023-03-28 | 6.870 | 6.870 | 6.870 | 6.870 | 5.831 | 1,178 |
| 2023-03-27 | 6.870 | 7.220 | 6.870 | 6.870 | 5.831 | 3,535 |
| 2023-03-24 | 7.040 | 7.040 | 6.990 | 6.990 | 5.933 | 2,356 |
| 2023-03-23 | 6.940 | 7.040 | 6.940 | 7.040 | 5.976 | 2,356 |
| 2023-03-22 | 7.150 | 7.180 | 7.080 | 7.150 | 6.069 | 24,747 |
| 2023-03-21 | 6.830 | 7.130 | 6.830 | 7.130 | 6.052 | 1,189 |
| 2023-03-20 | 6.900 | 7.000 | 6.900 | 6.990 | 5.933 | 34,164 |
| 2023-03-17 | 6.650 | 6.800 | 6.650 | 6.700 | 5.687 | 36,567 |
| 2023-03-16 | 6.970 | 6.970 | 6.650 | 6.650 | 5.645 | 16,611 |
| 2023-03-15 | 6.700 | 7.030 | 6.700 | 7.030 | 5.967 | 48,325 |
| 2023-03-14 | 7.350 | 7.350 | 6.700 | 6.700 | 5.687 | 94,867 |
| 2023-03-13 | 7.470 | 7.650 | 6.870 | 7.310 | 6.205 | 88,157 |
| 2023-03-10 | 8.230 | 8.230 | 7.480 | 7.480 | 6.349 | 19,445 |
| 2023-03-09 | 8.300 | 8.410 | 7.890 | 8.010 | 6.799 | 26,984 |
| 2023-03-08 | 8.300 | 8.300 | 7.900 | 7.900 | 6.706 | 28,508 |
| 2023-03-07 | 8.030 | 8.290 | 7.980 | 8.250 | 7.003 | 239,650 |
| 2023-03-06 | 8.000 | 8.520 | 7.270 | 8.040 | 6.825 | 168,610 |
| 2023-03-03 | 7.300 | 8.040 | 7.000 | 8.000 | 6.791 | 237,153 |
| 2023-03-02 | 6.650 | 6.940 | 6.600 | 6.940 | 5.891 | 36,521 |
| 2023-03-01 | 7.010 | 7.100 | 6.640 | 6.650 | 5.645 | 77,358 |
| 2023-02-24 | 8.570 | 8.570 | 6.650 | 7.360 | 6.247 | 282,332 |
| 2023-02-23 | 8.750 | 9.400 | 7.790 | 8.400 | 7.130 | 539,720 |
| 2023-02-22 | 5.950 | 9.360 | 5.900 | 8.840 | 7.504 | 640,425 |
| 2023-02-21 | 5.670 | 5.780 | 5.650 | 5.670 | 4.813 | 15,751 |
| 2023-02-20 | 5.400 | 5.420 | 5.300 | 5.420 | 4.601 | 10,602 |
| 2023-02-17 | 5.310 | 5.360 | 5.150 | 5.210 | 4.422 | 7,424 |
| 2023-02-16 | 5.050 | 5.300 | 5.050 | 5.250 | 4.456 | 12,960 |
| 2023-02-15 | 5.100 | 5.100 | 5.090 | 5.090 | 4.321 | 4,064 |
| 2023-02-14 | 5.340 | 5.340 | 5.340 | 5.340 | 4.533 | 0 |
| 2023-02-13 | 5.300 | 5.340 | 5.100 | 5.340 | 4.533 | 16,653 |
| 2023-02-10 | 5.290 | 5.290 | 5.290 | 5.290 | 4.490 | 117 |
| 2023-02-09 | 5.550 | 5.550 | 5.550 | 5.550 | 4.711 | 0 |
| 2023-02-08 | 5.550 | 5.550 | 5.300 | 5.550 | 4.711 | 14,785 |
| 2023-02-07 | 5.500 | 5.780 | 5.210 | 5.330 | 4.524 | 36,263 |
| 2023-02-06 | 4.980 | 5.570 | 4.980 | 5.500 | 4.669 | 38,576 |
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.