Reliance Securities Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.150	12.600	11.150	11.950	11.381	60,110
2026-07-20	11.300	11.350	11.200	11.300	10.762	12,547
2026-07-17	11.000	11.350	10.850	11.300	10.762	66,276
2026-07-16	11.250	11.350	11.100	11.100	10.571	4,210
2026-07-15	11.500	11.950	11.400	11.450	10.905	43,100
2026-07-14	11.450	12.000	10.950	11.500	10.952	223,053
2026-07-13	11.650	11.650	10.950	11.450	10.905	256,886
2026-07-10	11.650	11.650	11.650	11.650	11.095	0
2026-07-09	11.750	11.800	11.250	11.650	11.095	21,197
2026-07-08	11.400	11.550	11.000	11.300	10.762	49,737
2026-07-07	11.400	11.700	11.300	11.600	11.048	154,560
2026-07-06	11.250	11.700	11.200	11.700	11.143	31,619
2026-07-03	11.600	11.650	11.250	11.650	11.095	8,984
2026-07-02	11.900	11.900	11.150	11.150	10.619	223,440
2026-07-01	11.450	11.700	11.450	11.450	10.905	101,325
2026-06-30	11.900	12.000	11.450	11.500	10.952	113,286
2026-06-29	12.050	12.050	11.400	11.400	10.857	142,432
2026-06-26	11.550	11.700	11.450	11.450	10.905	79,873
2026-06-25	12.150	12.600	11.550	12.050	11.476	52,788
2026-06-24	11.600	11.800	11.550	11.600	11.048	26,460
2026-06-23	11.850	11.900	11.650	11.800	11.238	85,703
2026-06-22	12.100	12.400	12.000	12.400	11.810	12,901
2026-06-18	12.000	12.400	11.850	11.850	11.286	25,306
2026-06-17	12.050	12.100	12.000	12.050	11.476	63,138
2026-06-16	11.900	12.150	11.850	12.050	11.476	62,685
2026-06-15	12.350	12.400	11.800	12.400	11.810	43,152
2026-06-12	11.450	12.050	11.300	12.000	11.429	80,658
2026-06-11	11.950	11.950	10.750	11.300	10.762	88,517
2026-06-10	12.000	12.100	11.450	11.450	10.905	70,476
2026-06-09	12.800	12.800	11.350	11.850	11.286	515,679
2026-06-08	12.650	13.250	12.400	12.750	12.143	233,544
2026-06-05	13.150	13.450	12.900	13.450	12.810	75,857
2026-06-04	13.200	13.200	12.550	13.150	12.524	70,855
2026-06-03	12.350	14.150	12.350	13.400	12.762	87,983
2026-06-02	12.550	12.550	11.400	12.350	11.762	127,152
2026-06-01	12.400	12.550	12.250	12.550	11.952	53,709
2026-05-29	12.650	13.050	12.400	12.400	11.810	51,563
2026-05-28	13.000	13.000	11.500	12.550	11.952	155,169
2026-05-27	12.000	13.150	12.000	13.000	12.381	147,939
2026-05-26	12.000	12.050	11.600	12.000	11.429	48,671
2026-05-25	12.300	12.300	11.300	11.400	10.857	137,498
2026-05-22	11.950	12.300	11.950	12.050	11.476	11,655
2026-05-21	12.050	12.050	12.050	12.050	11.476	1,155
2026-05-20	11.250	11.900	11.250	11.900	11.333	56,805
2026-05-19	12.250	12.400	11.700	12.200	11.619	39,942
2026-05-18	12.500	12.650	12.000	12.550	11.952	108,092
2026-05-15	13.000	13.000	12.300	12.700	12.095	15,636
2026-05-14	13.100	13.150	12.400	12.450	11.857	39,322
2026-05-13	12.900	13.050	12.800	12.900	12.286	25,581
2026-05-12	14.050	14.050	12.850	13.450	12.810	126,396
2026-05-11	13.550	14.500	13.500	14.150	13.476	188,074
2026-05-08	14.100	14.100	12.900	13.000	12.381	68,491
2026-05-07	13.650	14.200	13.450	14.150	13.476	103,425
2026-05-06	13.550	13.600	13.450	13.450	12.810	134,463
2026-05-05	13.650	13.650	12.950	13.050	12.429	25,533
2026-05-04	12.650	13.650	12.050	13.650	13.000	143,460
2026-04-30	12.550	13.150	12.200	12.200	11.619	36,424
2026-04-29	12.500	13.200	12.300	12.550	11.952	18,470
2026-04-28	12.600	13.000	12.350	12.500	11.905	27,522
2026-04-27	14.100	14.200	11.800	12.100	11.524	454,741

← NewerPage 2 of 3 · 125 trading daysOlder →

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.