Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 8.530 | 8.530 | 8.500 | 8.500 | 7.215 | 8,246 |
| 2022-02-10 | 8.110 | 8.520 | 8.110 | 8.520 | 7.232 | 20 |
| 2022-02-09 | 8.430 | 8.430 | 8.100 | 8.100 | 6.876 | 2,367 |
| 2022-02-08 | 8.430 | 8.430 | 8.430 | 8.430 | 7.156 | 2,367 |
| 2022-02-07 | 8.470 | 8.470 | 7.840 | 8.080 | 6.859 | 40,173 |
| 2022-01-26 | 8.810 | 8.810 | 8.370 | 8.470 | 7.190 | 27,131 |
| 2022-01-25 | 8.400 | 8.830 | 8.400 | 8.810 | 7.478 | 131 |
| 2022-01-24 | 8.410 | 8.830 | 8.410 | 8.450 | 7.173 | 4,794 |
| 2022-01-21 | 8.830 | 8.830 | 8.410 | 8.410 | 7.139 | 60 |
| 2022-01-20 | 8.830 | 8.830 | 8.830 | 8.830 | 7.495 | 11 |
| 2022-01-19 | 8.400 | 8.800 | 8.400 | 8.800 | 7.470 | 12 |
| 2022-01-18 | 8.710 | 8.750 | 8.700 | 8.750 | 7.427 | 13,206 |
| 2022-01-17 | 9.140 | 9.140 | 9.140 | 9.140 | 7.758 | 388 |
| 2022-01-14 | 8.740 | 9.100 | 8.740 | 9.100 | 7.724 | 18,884 |
| 2022-01-13 | 9.200 | 9.200 | 9.200 | 9.200 | 7.809 | 11 |
| 2022-01-12 | 9.100 | 9.100 | 9.100 | 9.100 | 7.724 | 0 |
| 2022-01-11 | 8.740 | 9.100 | 8.740 | 9.100 | 7.724 | 118 |
| 2022-01-10 | 9.100 | 9.100 | 9.100 | 9.100 | 7.724 | 1,201 |
| 2022-01-07 | 9.050 | 9.100 | 9.000 | 9.100 | 7.724 | 16,516 |
| 2022-01-06 | 8.800 | 8.800 | 8.800 | 8.800 | 7.470 | 0 |
| 2022-01-05 | 8.610 | 8.800 | 8.610 | 8.800 | 7.470 | 6,007 |
| 2022-01-04 | 8.570 | 8.850 | 8.550 | 8.700 | 7.385 | 53,015 |
| 2022-01-03 | 9.000 | 9.010 | 8.570 | 9.010 | 7.648 | 3,548 |
| 2021-12-30 | 8.850 | 9.000 | 8.550 | 9.000 | 7.639 | 12,169 |
| 2021-12-29 | 8.870 | 9.210 | 7.600 | 9.210 | 7.818 | 105,006 |
| 2021-12-28 | 8.900 | 8.900 | 8.900 | 8.900 | 7.555 | 5,459 |
| 2021-12-27 | 8.900 | 9.360 | 8.900 | 9.180 | 7.792 | 28,625 |
| 2021-12-24 | 8.900 | 8.900 | 8.900 | 8.900 | 7.555 | 12 |
| 2021-12-23 | 8.730 | 8.730 | 8.730 | 8.730 | 7.410 | 0 |
| 2021-12-22 | 8.730 | 8.730 | 8.730 | 8.730 | 7.410 | 0 |
| 2021-12-21 | 8.700 | 8.730 | 8.330 | 8.730 | 7.410 | 30,642 |
| 2021-12-20 | 8.900 | 8.900 | 8.800 | 8.800 | 7.470 | 12,682 |
| 2021-12-17 | 8.880 | 8.880 | 8.880 | 8.880 | 7.538 | 2,435 |
| 2021-12-16 | 8.460 | 8.880 | 8.460 | 8.880 | 7.538 | 9,665 |
| 2021-12-15 | 8.890 | 8.890 | 8.820 | 8.830 | 7.495 | 121 |
| 2021-12-14 | 8.800 | 8.800 | 8.800 | 8.800 | 7.470 | 0 |
| 2021-12-13 | 8.450 | 8.860 | 8.450 | 8.800 | 7.470 | 49,795 |
| 2021-12-10 | 8.730 | 8.730 | 8.450 | 8.450 | 7.173 | 11,781 |
| 2021-12-09 | 8.460 | 8.600 | 8.460 | 8.600 | 7.300 | 23,620 |
| 2021-12-08 | 8.940 | 8.940 | 8.500 | 8.500 | 7.215 | 57,491 |
| 2021-12-07 | 8.560 | 8.560 | 8.560 | 8.560 | 7.266 | 1,791 |
| 2021-12-06 | 8.900 | 8.900 | 8.900 | 8.900 | 7.555 | 0 |
| 2021-12-03 | 8.600 | 8.900 | 8.600 | 8.900 | 7.555 | 8,246 |
| 2021-12-02 | 9.030 | 9.040 | 9.030 | 9.040 | 7.673 | 121 |
| 2021-12-01 | 8.570 | 9.010 | 8.570 | 9.010 | 7.648 | 7,080 |
| 2021-11-30 | 8.990 | 8.990 | 8.550 | 8.600 | 7.300 | 24,741 |
| 2021-11-29 | 8.990 | 8.990 | 8.990 | 8.990 | 7.631 | 1 |
| 2021-11-26 | 8.730 | 8.730 | 8.730 | 8.730 | 7.410 | 0 |
| 2021-11-25 | 8.610 | 8.730 | 8.570 | 8.730 | 7.410 | 40,408 |
| 2021-11-24 | 9.020 | 9.020 | 9.020 | 9.020 | 7.656 | 0 |
| 2021-11-23 | 9.020 | 9.020 | 9.020 | 9.020 | 7.656 | 708 |
| 2021-11-22 | 8.760 | 8.760 | 8.760 | 8.760 | 7.436 | 0 |
| 2021-11-19 | 8.760 | 8.760 | 8.760 | 8.760 | 7.436 | 5,890 |
| 2021-11-18 | 9.000 | 9.000 | 8.550 | 8.770 | 7.444 | 41,234 |
| 2021-11-17 | 8.970 | 9.080 | 8.840 | 8.840 | 7.504 | 65,148 |
| 2021-11-16 | 9.020 | 9.020 | 9.020 | 9.020 | 7.656 | 0 |
| 2021-11-15 | 8.670 | 9.020 | 8.670 | 9.020 | 7.656 | 29,334 |
| 2021-11-12 | 9.100 | 9.100 | 9.100 | 9.100 | 7.724 | 14 |
| 2021-11-11 | 9.100 | 9.100 | 9.100 | 9.100 | 7.724 | 0 |
| 2021-11-10 | 9.100 | 9.100 | 9.100 | 9.100 | 7.724 | 0 |
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.