Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.310 | 5.310 | 5.310 | 5.310 | 4.507 | 11 |
| 2022-10-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.371 | 1,178 |
| 2022-10-27 | 4.910 | 4.910 | 4.910 | 4.910 | 4.168 | 11 |
| 2022-10-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.371 | 11 |
| 2022-10-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.329 | 4,712 |
| 2022-10-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 0 |
| 2022-10-21 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 0 |
| 2022-10-20 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 0 |
| 2022-10-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 58 |
| 2022-10-18 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 0 |
| 2022-10-17 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 11 |
| 2022-10-14 | 5.350 | 5.350 | 5.350 | 5.350 | 4.541 | 526 |
| 2022-10-13 | 5.240 | 5.240 | 5.240 | 5.240 | 4.448 | 5,890 |
| 2022-10-12 | 5.330 | 5.330 | 5.330 | 5.330 | 4.524 | 0 |
| 2022-10-11 | 5.330 | 5.330 | 5.330 | 5.330 | 4.524 | 5,890 |
| 2022-10-07 | 5.590 | 5.590 | 5.590 | 5.590 | 4.745 | 11 |
| 2022-10-06 | 5.570 | 5.570 | 5.570 | 5.570 | 4.728 | 27 |
| 2022-10-05 | 5.590 | 5.590 | 5.590 | 5.590 | 4.745 | 30 |
| 2022-10-04 | 5.450 | 5.450 | 5.450 | 5.450 | 4.626 | 4,064 |
| 2022-10-03 | 5.580 | 5.580 | 5.580 | 5.580 | 4.736 | 35 |
| 2022-09-30 | 5.580 | 5.580 | 5.580 | 5.580 | 4.736 | 11 |
| 2022-09-29 | 5.590 | 5.590 | 5.500 | 5.500 | 4.669 | 16,505 |
| 2022-09-28 | 5.570 | 5.570 | 5.320 | 5.570 | 4.728 | 1,272 |
| 2022-09-27 | 5.320 | 5.570 | 5.320 | 5.570 | 4.728 | 14,159 |
| 2022-09-26 | 5.330 | 5.330 | 5.330 | 5.330 | 4.524 | 1,307 |
| 2022-09-23 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 0 |
| 2022-09-22 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 0 |
| 2022-09-21 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 0 |
| 2022-09-20 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 0 |
| 2022-09-19 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 0 |
| 2022-09-16 | 5.700 | 5.700 | 5.700 | 5.700 | 4.838 | 11 |
| 2022-09-15 | 5.690 | 5.690 | 5.690 | 5.690 | 4.830 | 4,724 |
| 2022-09-14 | 5.580 | 5.690 | 5.450 | 5.690 | 4.830 | 6,243 |
| 2022-09-13 | 5.540 | 5.600 | 5.540 | 5.600 | 4.753 | 35,343 |
| 2022-09-12 | 5.540 | 5.540 | 5.540 | 5.540 | 4.703 | 2,356 |
| 2022-09-08 | 5.540 | 5.540 | 5.540 | 5.540 | 4.703 | 2,391 |
| 2022-09-07 | 5.540 | 5.540 | 5.540 | 5.540 | 4.703 | 47 |
| 2022-09-06 | 5.510 | 5.790 | 5.510 | 5.510 | 4.677 | 17,671 |
| 2022-09-05 | 5.760 | 5.800 | 5.510 | 5.800 | 4.923 | 22,548 |
| 2022-09-02 | 6.040 | 6.040 | 6.040 | 6.040 | 5.127 | 11 |
| 2022-09-01 | 6.050 | 6.050 | 5.850 | 6.040 | 5.127 | 141 |
| 2022-08-31 | 6.000 | 6.210 | 5.980 | 6.050 | 5.135 | 22,407 |
| 2022-08-30 | 5.850 | 6.240 | 5.850 | 5.950 | 5.051 | 53,026 |
| 2022-08-29 | 6.040 | 6.050 | 6.030 | 6.050 | 5.135 | 11,898 |
| 2022-08-26 | 6.050 | 6.200 | 6.050 | 6.200 | 5.263 | 11,781 |
| 2022-08-25 | 6.340 | 6.340 | 6.340 | 6.340 | 5.382 | 11 |
| 2022-08-24 | 6.310 | 6.420 | 6.140 | 6.330 | 5.373 | 24,376 |
| 2022-08-23 | 5.960 | 6.800 | 5.960 | 6.210 | 5.271 | 61,261 |
| 2022-08-22 | 6.350 | 6.500 | 5.800 | 6.000 | 5.093 | 43,613 |
| 2022-08-19 | 5.250 | 6.310 | 5.250 | 6.020 | 5.110 | 138,014 |
| 2022-08-18 | 5.350 | 5.400 | 5.040 | 5.260 | 4.465 | 14,184 |
| 2022-08-17 | 5.130 | 5.400 | 5.130 | 5.350 | 4.541 | 10,697 |
| 2022-08-16 | 5.260 | 5.510 | 5.130 | 5.380 | 4.567 | 9,530 |
| 2022-08-15 | 5.250 | 5.520 | 5.250 | 5.520 | 4.686 | 20,063 |
| 2022-08-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.456 | 11 |
| 2022-08-11 | 5.450 | 5.450 | 4.950 | 5.250 | 4.456 | 48,408 |
| 2022-08-10 | 4.900 | 5.630 | 4.700 | 5.400 | 4.584 | 68,631 |
| 2022-08-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.117 | 4,724 |
| 2022-08-08 | 4.660 | 4.880 | 4.660 | 4.860 | 4.125 | 6,527 |
| 2022-08-05 | 4.750 | 4.870 | 4.750 | 4.870 | 4.134 | 7,115 |
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.