Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.750 | 4.870 | 4.750 | 4.870 | 4.134 | 7,115 |
| 2022-08-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.032 | 35 |
| 2022-08-03 | 4.720 | 4.940 | 4.490 | 4.940 | 4.193 | 30,819 |
| 2022-08-02 | 4.910 | 4.920 | 4.710 | 4.710 | 3.998 | 18,896 |
| 2022-08-01 | 5.050 | 5.150 | 4.750 | 5.150 | 4.371 | 30,689 |
| 2022-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.244 | 2,462 |
| 2022-07-28 | 4.940 | 5.040 | 4.940 | 5.040 | 4.278 | 1,425 |
| 2022-07-27 | 4.720 | 5.150 | 4.720 | 5.150 | 4.371 | 35,390 |
| 2022-07-26 | 4.990 | 5.000 | 4.280 | 4.520 | 3.837 | 65,254 |
| 2022-07-25 | 4.990 | 5.220 | 4.990 | 5.220 | 4.431 | 430 |
| 2022-07-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.227 | 2,356 |
| 2022-07-21 | 5.210 | 5.210 | 5.210 | 5.210 | 4.422 | 0 |
| 2022-07-20 | 5.200 | 5.210 | 5.200 | 5.210 | 4.422 | 1,189 |
| 2022-07-19 | 5.190 | 5.190 | 4.980 | 4.980 | 4.227 | 3,534 |
| 2022-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.414 | 0 |
| 2022-07-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.414 | 1,189 |
| 2022-07-14 | 5.300 | 5.300 | 5.000 | 5.000 | 4.244 | 65,879 |
| 2022-07-13 | 5.700 | 5.720 | 5.500 | 5.600 | 4.753 | 29,452 |
| 2022-07-12 | 5.800 | 5.800 | 5.800 | 5.800 | 4.923 | 11,781 |
| 2022-07-11 | 6.080 | 6.080 | 5.830 | 5.830 | 4.949 | 15,327 |
| 2022-07-08 | 6.360 | 6.360 | 6.360 | 6.360 | 5.399 | 0 |
| 2022-07-07 | 6.300 | 6.360 | 6.070 | 6.360 | 5.399 | 5,961 |
| 2022-07-06 | 6.210 | 6.210 | 6.210 | 6.210 | 5.271 | 5,890 |
| 2022-07-05 | 6.510 | 6.510 | 6.510 | 6.510 | 5.526 | 11 |
| 2022-07-04 | 6.510 | 6.510 | 6.510 | 6.510 | 5.526 | 11 |
| 2022-07-01 | 6.210 | 6.510 | 6.210 | 6.510 | 5.526 | 35 |
| 2022-06-30 | 6.830 | 6.830 | 6.510 | 6.510 | 5.526 | 5,902 |
| 2022-06-29 | 6.830 | 6.830 | 6.830 | 6.830 | 5.798 | 0 |
| 2022-06-28 | 6.830 | 6.830 | 6.830 | 6.830 | 5.798 | 0 |
| 2022-06-27 | 6.830 | 6.830 | 6.830 | 6.830 | 5.798 | 11 |
| 2022-06-24 | 6.510 | 6.830 | 6.500 | 6.500 | 5.517 | 1,225 |
| 2022-06-23 | 6.800 | 6.800 | 6.800 | 6.800 | 5.772 | 0 |
| 2022-06-22 | 6.800 | 6.800 | 6.800 | 6.800 | 5.772 | 0 |
| 2022-06-21 | 6.520 | 6.800 | 6.520 | 6.800 | 5.772 | 7,436 |
| 2022-06-20 | 6.520 | 6.520 | 6.520 | 6.520 | 5.534 | 3,534 |
| 2022-06-17 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-16 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-15 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-14 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 23 |
| 2022-06-13 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-10 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-09 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-08 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-07 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 0 |
| 2022-06-06 | 6.840 | 6.840 | 6.840 | 6.840 | 5.806 | 11 |
| 2022-06-02 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 0 |
| 2022-06-01 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 0 |
| 2022-05-31 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 11 |
| 2022-05-30 | 6.560 | 6.890 | 6.560 | 6.890 | 5.848 | 3,546 |
| 2022-05-27 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 1,178 |
| 2022-05-26 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 0 |
| 2022-05-25 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 2,356 |
| 2022-05-24 | 6.560 | 6.560 | 6.560 | 6.560 | 5.568 | 0 |
| 2022-05-23 | 6.890 | 6.890 | 6.560 | 6.560 | 5.568 | 2,367 |
| 2022-05-20 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 0 |
| 2022-05-19 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 0 |
| 2022-05-18 | 6.880 | 6.880 | 6.880 | 6.880 | 5.840 | 810 |
| 2022-05-17 | 6.470 | 6.790 | 6.470 | 6.790 | 5.764 | 9,425 |
| 2022-05-16 | 6.760 | 6.790 | 6.260 | 6.640 | 5.636 | 95,602 |
| 2022-05-13 | 7.350 | 7.350 | 7.000 | 7.010 | 5.950 | 35,768 |
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.