Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.470 | 9.890 | 9.470 | 9.470 | 9.019 | 16,969 |
| 2026-01-15 | 9.390 | 9.400 | 9.390 | 9.400 | 8.952 | 315 |
| 2026-01-14 | 9.390 | 9.390 | 9.000 | 9.100 | 8.667 | 18,270 |
| 2026-01-13 | 9.300 | 9.400 | 9.300 | 9.300 | 8.857 | 525 |
| 2026-01-12 | 9.050 | 9.470 | 9.000 | 9.200 | 8.762 | 11,445 |
| 2026-01-09 | 9.000 | 9.400 | 8.940 | 9.200 | 8.762 | 8,085 |
| 2026-01-08 | 8.990 | 9.470 | 8.950 | 9.400 | 8.952 | 66,948 |
| 2026-01-07 | 8.710 | 8.710 | 8.710 | 8.710 | 8.295 | 0 |
| 2026-01-06 | 8.550 | 8.710 | 8.550 | 8.710 | 8.295 | 12,474 |
| 2026-01-05 | 8.700 | 8.700 | 8.310 | 8.500 | 8.095 | 5,250 |
| 2026-01-02 | 8.660 | 8.660 | 8.500 | 8.500 | 8.095 | 2,100 |
| 2025-12-31 | 8.720 | 8.750 | 8.350 | 8.750 | 8.333 | 6,885 |
| 2025-12-30 | 8.380 | 8.500 | 8.380 | 8.500 | 8.095 | 8,400 |
| 2025-12-29 | 8.740 | 8.770 | 8.380 | 8.770 | 8.352 | 7,035 |
| 2025-12-26 | 8.410 | 8.500 | 8.410 | 8.500 | 8.095 | 6,300 |
| 2025-12-24 | 8.680 | 8.720 | 8.680 | 8.690 | 8.276 | 7,350 |
| 2025-12-23 | 8.680 | 8.740 | 8.500 | 8.670 | 8.257 | 22,102 |
| 2025-12-22 | 8.230 | 8.400 | 7.900 | 8.310 | 7.914 | 61,950 |
| 2025-12-19 | 8.640 | 8.660 | 8.640 | 8.660 | 8.248 | 11,025 |
| 2025-12-18 | 8.260 | 8.300 | 7.870 | 8.250 | 7.857 | 27,510 |
| 2025-12-17 | 8.500 | 8.680 | 8.300 | 8.480 | 8.076 | 32,550 |
| 2025-12-16 | 8.530 | 8.600 | 8.490 | 8.550 | 8.143 | 24,349 |
| 2025-12-15 | 9.200 | 9.200 | 8.520 | 8.520 | 8.114 | 48,868 |
| 2025-12-12 | 10.200 | 10.200 | 8.670 | 9.110 | 8.676 | 100,889 |
| 2025-12-11 | 8.940 | 11.850 | 8.940 | 10.500 | 9.804 | 308,049 |
| 2025-12-10 | 8.670 | 8.940 | 8.610 | 8.940 | 8.347 | 11,033 |
| 2025-12-09 | 8.940 | 8.940 | 8.530 | 8.750 | 8.170 | 5,140 |
| 2025-12-08 | 8.900 | 8.940 | 8.860 | 8.940 | 8.347 | 7,613 |
| 2025-12-05 | 8.470 | 8.600 | 8.470 | 8.540 | 7.974 | 7,282 |
| 2025-12-04 | 8.850 | 8.860 | 8.850 | 8.860 | 8.273 | 9,004 |
| 2025-12-03 | 8.510 | 8.510 | 8.470 | 8.470 | 7.909 | 5,361 |
| 2025-12-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.105 | 321 |
| 2025-12-01 | 8.820 | 8.840 | 8.820 | 8.820 | 8.235 | 2,902 |
| 2025-11-28 | 8.820 | 8.820 | 8.820 | 8.820 | 8.235 | 0 |
| 2025-11-27 | 8.820 | 8.820 | 8.820 | 8.820 | 8.235 | 1 |
| 2025-11-26 | 8.940 | 8.940 | 8.500 | 8.600 | 8.030 | 10,185 |
| 2025-11-25 | 8.530 | 8.730 | 8.520 | 8.730 | 8.151 | 28,917 |
| 2025-11-24 | 8.440 | 8.840 | 8.400 | 8.800 | 8.217 | 54,621 |
| 2025-11-21 | 8.420 | 8.420 | 8.420 | 8.420 | 7.862 | 5,355 |
| 2025-11-20 | 8.110 | 8.150 | 8.110 | 8.110 | 7.572 | 7,175 |
| 2025-11-19 | 8.250 | 8.250 | 8.250 | 8.250 | 7.703 | 0 |
| 2025-11-18 | 8.250 | 8.250 | 8.250 | 8.250 | 7.703 | 0 |
| 2025-11-17 | 8.000 | 8.250 | 8.000 | 8.250 | 7.703 | 39,627 |
| 2025-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.470 | 0 |
| 2025-11-13 | 8.900 | 9.170 | 7.700 | 8.000 | 7.470 | 125,574 |
| 2025-11-12 | 8.890 | 8.900 | 8.890 | 8.900 | 8.310 | 4,873 |
| 2025-11-11 | 8.900 | 8.900 | 8.460 | 8.580 | 8.011 | 7,084 |
| 2025-11-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.273 | 0 |
| 2025-11-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.273 | 5,355 |
| 2025-11-06 | 8.200 | 8.610 | 8.200 | 8.450 | 7.890 | 16,600 |
| 2025-11-05 | 8.550 | 8.560 | 8.550 | 8.560 | 7.993 | 7,506 |
| 2025-11-04 | 8.800 | 8.800 | 8.600 | 8.630 | 8.058 | 15,101 |
| 2025-11-03 | 8.850 | 8.850 | 8.850 | 8.850 | 8.263 | 289 |
| 2025-10-31 | 9.030 | 9.030 | 9.030 | 9.030 | 8.431 | 107 |
| 2025-10-30 | 9.040 | 9.040 | 8.600 | 9.030 | 8.431 | 1,713 |
| 2025-10-29 | 9.030 | 9.040 | 8.950 | 9.040 | 8.441 | 7,282 |
| 2025-10-28 | 9.050 | 9.050 | 9.050 | 9.050 | 8.450 | 107 |
| 2025-10-27 | 8.630 | 9.050 | 8.600 | 9.030 | 8.431 | 44,284 |
| 2025-10-23 | 8.550 | 8.580 | 8.550 | 8.580 | 8.011 | 14,886 |
| 2025-10-22 | 8.110 | 8.570 | 8.000 | 8.300 | 7.750 | 27,310 |
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.