Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7.790 | 7.790 | 7.110 | 7.300 | 6.196 | 33,387 |
| 2022-05-11 | 7.630 | 7.630 | 7.630 | 7.630 | 6.477 | 11 |
| 2022-05-10 | 7.720 | 7.720 | 7.720 | 7.720 | 6.553 | 11 |
| 2022-05-09 | 7.610 | 7.650 | 7.600 | 7.650 | 6.494 | 28,534 |
| 2022-05-06 | 8.000 | 8.000 | 7.610 | 7.990 | 6.782 | 860 |
| 2022-05-05 | 7.970 | 8.010 | 7.970 | 8.010 | 6.799 | 354 |
| 2022-05-04 | 7.600 | 7.970 | 7.600 | 7.970 | 6.765 | 129 |
| 2022-05-03 | 7.960 | 7.960 | 7.960 | 7.960 | 6.757 | 1,189 |
| 2022-04-29 | 8.240 | 8.240 | 7.600 | 7.900 | 6.706 | 53,309 |
| 2022-04-28 | 8.600 | 8.600 | 8.010 | 8.190 | 6.952 | 24,869 |
| 2022-04-27 | 8.600 | 8.600 | 8.600 | 8.600 | 7.300 | 11 |
| 2022-04-26 | 8.600 | 8.600 | 8.600 | 8.600 | 7.300 | 11 |
| 2022-04-25 | 8.600 | 8.600 | 8.600 | 8.600 | 7.300 | 0 |
| 2022-04-22 | 8.600 | 8.600 | 8.600 | 8.600 | 7.300 | 0 |
| 2022-04-21 | 8.600 | 8.600 | 8.600 | 8.600 | 7.300 | 11 |
| 2022-04-20 | 8.600 | 8.600 | 8.590 | 8.590 | 7.291 | 3,553 |
| 2022-04-19 | 8.560 | 8.560 | 8.560 | 8.560 | 7.266 | 34 |
| 2022-04-18 | 8.800 | 8.800 | 8.560 | 8.560 | 7.266 | 67 |
| 2022-04-15 | 8.520 | 8.540 | 8.500 | 8.530 | 7.241 | 15,327 |
| 2022-04-14 | 8.520 | 8.520 | 8.520 | 8.520 | 7.232 | 11 |
| 2022-04-13 | 8.510 | 8.510 | 8.510 | 8.510 | 7.224 | 3,534 |
| 2022-04-12 | 8.520 | 8.520 | 8.520 | 8.520 | 7.232 | 11 |
| 2022-04-11 | 8.510 | 8.520 | 8.500 | 8.520 | 7.232 | 17,683 |
| 2022-04-08 | 8.940 | 8.940 | 8.500 | 8.780 | 7.453 | 15,325 |
| 2022-04-07 | 8.500 | 8.500 | 8.500 | 8.500 | 7.215 | 4,712 |
| 2022-04-06 | 8.510 | 8.930 | 8.510 | 8.900 | 7.555 | 17,671 |
| 2022-04-01 | 8.940 | 8.940 | 8.940 | 8.940 | 7.589 | 31 |
| 2022-03-31 | 8.550 | 8.550 | 8.550 | 8.550 | 7.257 | 3,587 |
| 2022-03-30 | 8.610 | 8.610 | 8.360 | 8.500 | 7.215 | 44,084 |
| 2022-03-29 | 9.040 | 9.040 | 9.040 | 9.040 | 7.673 | 10 |
| 2022-03-28 | 9.040 | 9.040 | 9.040 | 9.040 | 7.673 | 61 |
| 2022-03-25 | 9.110 | 9.110 | 9.110 | 9.110 | 7.733 | 1 |
| 2022-03-24 | 9.000 | 9.000 | 8.900 | 8.900 | 7.555 | 54,242 |
| 2022-03-23 | 8.550 | 8.550 | 8.550 | 8.550 | 7.257 | 5,890 |
| 2022-03-22 | 8.530 | 8.540 | 8.200 | 8.540 | 7.249 | 2,367 |
| 2022-03-21 | 8.120 | 8.190 | 8.120 | 8.120 | 6.893 | 2,287 |
| 2022-03-18 | 8.500 | 8.530 | 8.500 | 8.530 | 7.241 | 3,540 |
| 2022-03-17 | 8.430 | 8.430 | 8.430 | 8.430 | 7.156 | 0 |
| 2022-03-16 | 8.430 | 8.430 | 8.430 | 8.430 | 7.156 | 11 |
| 2022-03-15 | 8.420 | 8.450 | 8.360 | 8.450 | 7.173 | 20,039 |
| 2022-03-14 | 8.420 | 8.420 | 8.420 | 8.420 | 7.147 | 11 |
| 2022-03-11 | 8.400 | 8.400 | 8.400 | 8.400 | 7.130 | 0 |
| 2022-03-10 | 8.400 | 8.400 | 8.400 | 8.400 | 7.130 | 3,590 |
| 2022-03-09 | 8.370 | 8.370 | 8.370 | 8.370 | 7.105 | 0 |
| 2022-03-08 | 8.370 | 8.370 | 8.370 | 8.370 | 7.105 | 117 |
| 2022-03-07 | 8.170 | 8.370 | 8.170 | 8.370 | 7.105 | 11,957 |
| 2022-03-04 | 8.550 | 8.560 | 8.550 | 8.550 | 7.257 | 16,505 |
| 2022-03-03 | 8.550 | 8.550 | 8.550 | 8.550 | 7.257 | 4,712 |
| 2022-03-02 | 8.640 | 8.640 | 8.640 | 8.640 | 7.334 | 0 |
| 2022-03-01 | 8.430 | 8.670 | 8.430 | 8.640 | 7.334 | 21,205 |
| 2022-02-25 | 8.410 | 8.420 | 8.360 | 8.360 | 7.096 | 9,436 |
| 2022-02-24 | 8.420 | 8.420 | 8.010 | 8.400 | 7.130 | 3,569 |
| 2022-02-23 | 7.980 | 8.420 | 7.980 | 8.420 | 7.147 | 4,724 |
| 2022-02-22 | 8.300 | 8.310 | 8.300 | 8.310 | 7.054 | 14,137 |
| 2022-02-21 | 8.730 | 8.730 | 8.730 | 8.730 | 7.410 | 0 |
| 2022-02-18 | 8.730 | 8.730 | 8.730 | 8.730 | 7.410 | 12 |
| 2022-02-17 | 8.700 | 8.700 | 8.670 | 8.670 | 7.359 | 7,074 |
| 2022-02-16 | 8.650 | 8.650 | 8.270 | 8.300 | 7.045 | 8,277 |
| 2022-02-15 | 8.790 | 8.790 | 8.360 | 8.720 | 7.402 | 23,861 |
| 2022-02-14 | 8.800 | 8.800 | 8.360 | 8.360 | 7.096 | 2,415 |
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.