Reliance Securities Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.400	14.500	11.200	14.100	13.429	411,066
2026-04-23	11.300	11.750	11.200	11.650	11.095	202,644
2026-04-22	11.600	12.100	11.250	11.400	10.857	197,560
2026-04-21	11.850	11.850	10.800	11.650	11.095	87,557
2026-04-20	11.200	12.250	11.200	11.850	11.286	119,290
2026-04-17	11.500	11.750	10.850	11.750	11.191	153,836
2026-04-16	11.400	11.400	10.800	11.350	10.810	102,028
2026-04-15	11.000	11.300	10.600	11.000	10.476	98,696
2026-04-14	11.050	11.100	10.450	10.950	10.429	61,450
2026-04-13	11.400	11.400	10.350	11.050	10.524	128,130
2026-04-10	11.250	12.000	10.750	10.900	10.381	462,709
2026-04-09	11.450	11.450	10.550	11.250	10.714	41,094
2026-04-08	10.300	11.500	10.300	11.450	10.905	138,492
2026-04-07	11.100	11.550	9.960	10.550	10.048	231,512
2026-04-02	13.750	13.750	10.200	10.600	10.095	528,473
2026-04-01	10.600	14.200	10.100	13.250	12.619	881,195
2026-03-31	10.250	10.500	9.950	10.250	9.762	34,542
2026-03-30	10.250	10.300	9.840	10.250	9.762	55,289
2026-03-27	10.000	10.300	9.800	10.250	9.762	30,456
2026-03-26	10.350	10.350	10.000	10.300	9.810	2,219
2026-03-25	10.200	10.600	10.100	10.350	9.857	143,046
2026-03-24	9.790	10.250	9.750	10.200	9.714	48,514
2026-03-23	9.600	9.880	9.400	9.850	9.381	22,917
2026-03-20	9.400	10.000	9.400	9.800	9.333	112,813
2026-03-19	9.800	9.850	9.600	9.850	9.381	38,851
2026-03-18	9.870	9.870	9.650	9.790	9.324	46,394
2026-03-17	9.500	9.880	9.450	9.870	9.400	27,302
2026-03-16	9.820	9.880	9.390	9.470	9.019	17,740
2026-03-13	9.500	9.870	9.150	9.400	8.952	29,865
2026-03-12	9.930	10.400	9.000	9.500	9.048	121,906
2026-03-11	9.720	10.000	9.700	9.930	9.457	13,864
2026-03-10	9.650	9.740	9.650	9.720	9.257	6,124
2026-03-09	9.330	9.650	9.300	9.650	9.191	6,984
2026-03-06	9.800	9.970	9.150	9.560	9.105	93,532
2026-03-05	9.450	9.970	9.450	9.970	9.495	14,965
2026-03-04	9.410	9.890	9.410	9.430	8.981	11,866
2026-03-03	10.000	10.000	9.550	9.890	9.419	10,712
2026-03-02	10.050	10.300	9.920	9.940	9.467	20,578
2026-02-26	9.940	11.000	9.840	10.000	9.524	153,559
2026-02-25	9.800	10.000	9.370	9.980	9.505	68,930
2026-02-24	9.750	9.750	9.500	9.750	9.286	6,919
2026-02-23	9.730	9.750	9.360	9.750	9.286	30,263
2026-02-11	9.940	9.960	9.500	9.500	9.048	11,455
2026-02-10	9.480	10.350	9.480	9.850	9.381	95,372
2026-02-09	9.470	9.480	9.010	9.480	9.029	33,097
2026-02-06	9.550	9.630	9.170	9.400	8.952	9,246
2026-02-05	9.500	9.550	9.200	9.550	9.095	17,469
2026-02-04	9.540	9.540	9.330	9.490	9.038	23,730
2026-02-03	9.520	9.580	9.500	9.550	9.095	6,678
2026-02-02	9.300	9.540	9.100	9.490	9.038	2,215
2026-01-30	9.490	9.530	9.490	9.490	9.038	6,500
2026-01-29	9.200	9.630	9.200	9.470	9.019	52,403
2026-01-28	9.730	9.730	9.270	9.350	8.905	5,718
2026-01-27	9.950	10.050	9.500	9.700	9.238	66,920
2026-01-26	10.000	10.000	9.120	9.880	9.410	100,226
2026-01-23	9.690	10.000	9.600	10.000	9.524	49,232
2026-01-22	9.750	10.200	9.270	9.690	9.229	67,339
2026-01-21	10.000	10.200	9.550	9.590	9.133	44,366
2026-01-20	9.870	10.650	9.870	10.400	9.905	123,222
2026-01-19	9.890	10.250	9.780	10.150	9.667	44,155

← NewerPage 3 of 21 · 1,217 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.