Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.760 | 5.010 | 4.760 | 5.000 | 4.244 | 23,799 |
| 2023-02-02 | 4.750 | 5.010 | 4.750 | 4.900 | 4.159 | 10,605 |
| 2023-02-01 | 4.570 | 5.040 | 4.570 | 5.000 | 4.244 | 22,392 |
| 2023-01-31 | 4.570 | 4.790 | 4.570 | 4.780 | 4.057 | 4 |
| 2023-01-30 | 4.570 | 4.790 | 4.570 | 4.790 | 4.066 | 30 |
| 2023-01-17 | 4.560 | 4.700 | 4.560 | 4.700 | 3.990 | 2 |
| 2023-01-16 | 4.620 | 4.700 | 4.620 | 4.700 | 3.990 | 8,484 |
| 2023-01-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.125 | 0 |
| 2023-01-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.125 | 23 |
| 2023-01-11 | 4.820 | 4.840 | 4.810 | 4.810 | 4.083 | 23,562 |
| 2023-01-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.108 | 10 |
| 2023-01-09 | 4.490 | 4.990 | 4.460 | 4.800 | 4.074 | 69,510 |
| 2023-01-06 | 4.250 | 4.250 | 4.250 | 4.250 | 3.608 | 1,178 |
| 2023-01-05 | 4.450 | 4.450 | 4.450 | 4.450 | 3.777 | 0 |
| 2023-01-04 | 4.450 | 4.450 | 4.450 | 4.450 | 3.777 | 0 |
| 2023-01-03 | 4.270 | 4.450 | 4.250 | 4.450 | 3.777 | 14,137 |
| 2022-12-30 | 4.200 | 4.230 | 4.150 | 4.230 | 3.591 | 18,861 |
| 2022-12-29 | 4.200 | 4.200 | 4.200 | 4.200 | 3.565 | 1,310 |
| 2022-12-28 | 4.320 | 4.350 | 3.980 | 4.080 | 3.463 | 113,554 |
| 2022-12-27 | 4.520 | 4.520 | 4.520 | 4.520 | 3.837 | 1,178 |
| 2022-12-26 | 4.520 | 4.520 | 4.520 | 4.520 | 3.837 | 11 |
| 2022-12-23 | 4.220 | 4.530 | 4.220 | 4.530 | 3.845 | 24,742 |
| 2022-12-22 | 4.420 | 4.420 | 4.420 | 4.420 | 3.752 | 11 |
| 2022-12-21 | 4.420 | 4.420 | 4.400 | 4.400 | 3.735 | 8,835 |
| 2022-12-20 | 4.610 | 4.610 | 4.610 | 4.610 | 3.913 | 10,608 |
| 2022-12-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.117 | 58 |
| 2022-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 3.990 | 0 |
| 2022-12-15 | 4.700 | 4.700 | 4.700 | 4.700 | 3.990 | 0 |
| 2022-12-14 | 4.860 | 4.860 | 4.700 | 4.700 | 3.990 | 17,671 |
| 2022-12-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.125 | 0 |
| 2022-12-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.125 | 0 |
| 2022-12-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.125 | 0 |
| 2022-12-08 | 4.860 | 4.940 | 4.830 | 4.860 | 4.125 | 27,661 |
| 2022-12-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.244 | 0 |
| 2022-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.244 | 0 |
| 2022-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.244 | 0 |
| 2022-12-02 | 5.110 | 5.110 | 5.000 | 5.000 | 4.244 | 11,781 |
| 2022-12-01 | 5.110 | 5.110 | 5.110 | 5.110 | 4.338 | 58 |
| 2022-11-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.329 | 0 |
| 2022-11-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.329 | 0 |
| 2022-11-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.329 | 0 |
| 2022-11-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.329 | 3,534 |
| 2022-11-24 | 5.010 | 5.010 | 5.010 | 5.010 | 4.253 | 2,356 |
| 2022-11-23 | 5.000 | 5.120 | 5.000 | 5.120 | 4.346 | 10,602 |
| 2022-11-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.142 | 0 |
| 2022-11-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.142 | 0 |
| 2022-11-18 | 4.850 | 4.880 | 4.850 | 4.880 | 4.142 | 14,137 |
| 2022-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.287 | 0 |
| 2022-11-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.287 | 2,356 |
| 2022-11-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.176 | 3,534 |
| 2022-11-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.371 | 0 |
| 2022-11-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.371 | 3,375 |
| 2022-11-10 | 5.090 | 5.150 | 5.090 | 5.150 | 4.371 | 6,430 |
| 2022-11-09 | 5.200 | 5.200 | 5.100 | 5.100 | 4.329 | 5,475 |
| 2022-11-08 | 4.940 | 5.200 | 4.940 | 5.200 | 4.414 | 47 |
| 2022-11-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.414 | 11 |
| 2022-11-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.287 | 5,890 |
| 2022-11-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.499 | 0 |
| 2022-11-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.499 | 0 |
| 2022-11-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.499 | 141 |
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.