Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.260 | 8.280 | 8.180 | 8.230 | 7.684 | 74,220 |
| 2025-10-20 | 8.680 | 8.680 | 8.680 | 8.680 | 8.105 | 0 |
| 2025-10-17 | 8.690 | 8.690 | 8.270 | 8.680 | 8.105 | 11,566 |
| 2025-10-16 | 8.730 | 8.730 | 8.300 | 8.690 | 8.114 | 20,563 |
| 2025-10-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.030 | 1,285 |
| 2025-10-14 | 8.450 | 8.840 | 8.400 | 8.400 | 7.843 | 15,475 |
| 2025-10-13 | 8.650 | 8.900 | 7.900 | 8.300 | 7.750 | 68,668 |
| 2025-10-09 | 8.470 | 9.470 | 8.100 | 9.460 | 8.833 | 75,465 |
| 2025-10-08 | 8.050 | 8.390 | 8.050 | 8.390 | 7.834 | 1,178 |
| 2025-10-07 | 8.200 | 8.720 | 8.100 | 8.370 | 7.815 | 46,930 |
| 2025-10-03 | 8.450 | 8.450 | 8.240 | 8.240 | 7.694 | 22 |
| 2025-10-02 | 8.230 | 8.230 | 8.230 | 8.230 | 7.684 | 0 |
| 2025-10-01 | 8.420 | 8.420 | 8.230 | 8.230 | 7.684 | 1,072 |
| 2025-09-30 | 7.870 | 8.220 | 7.870 | 8.200 | 7.656 | 36,414 |
| 2025-09-26 | 8.240 | 8.240 | 7.860 | 7.860 | 7.339 | 750 |
| 2025-09-25 | 8.220 | 8.240 | 8.140 | 8.140 | 7.600 | 4,391 |
| 2025-09-24 | 8.170 | 8.470 | 8.070 | 8.190 | 7.647 | 78,826 |
| 2025-09-23 | 8.160 | 8.160 | 7.970 | 7.970 | 7.442 | 11,245 |
| 2025-09-22 | 8.380 | 8.380 | 7.970 | 8.050 | 7.516 | 6,474 |
| 2025-09-19 | 8.330 | 8.330 | 8.330 | 8.330 | 7.778 | 0 |
| 2025-09-18 | 8.330 | 8.330 | 8.330 | 8.330 | 7.778 | 0 |
| 2025-09-17 | 8.330 | 8.330 | 8.330 | 8.330 | 7.778 | 0 |
| 2025-09-16 | 8.330 | 8.330 | 8.330 | 8.330 | 7.778 | 1 |
| 2025-09-15 | 8.260 | 8.330 | 7.980 | 8.330 | 7.778 | 31,915 |
| 2025-09-12 | 7.910 | 8.270 | 7.910 | 8.270 | 7.722 | 6,426 |
| 2025-09-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.703 | 1,071 |
| 2025-09-10 | 7.950 | 7.980 | 7.950 | 7.980 | 7.451 | 1,178 |
| 2025-09-09 | 8.210 | 8.210 | 7.900 | 7.900 | 7.376 | 12,853 |
| 2025-09-08 | 7.990 | 8.000 | 7.900 | 7.900 | 7.376 | 12,960 |
| 2025-09-05 | 8.240 | 8.240 | 8.240 | 8.240 | 7.694 | 107 |
| 2025-09-04 | 8.150 | 8.150 | 8.150 | 8.150 | 7.610 | 621 |
| 2025-09-03 | 8.070 | 8.070 | 8.070 | 8.070 | 7.535 | 5,355 |
| 2025-09-02 | 7.700 | 7.750 | 7.380 | 7.730 | 7.218 | 140,680 |
| 2025-09-01 | 7.700 | 7.800 | 7.700 | 7.800 | 7.283 | 631 |
| 2025-08-29 | 8.040 | 8.040 | 8.040 | 8.040 | 7.507 | 0 |
| 2025-08-28 | 8.040 | 8.040 | 8.040 | 8.040 | 7.507 | 160 |
| 2025-08-27 | 7.750 | 7.780 | 7.750 | 7.780 | 7.264 | 2,142 |
| 2025-08-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.236 | 1 |
| 2025-08-25 | 7.750 | 7.800 | 7.750 | 7.800 | 7.283 | 2,143 |
| 2025-08-22 | 8.160 | 8.160 | 8.160 | 8.160 | 7.619 | 0 |
| 2025-08-21 | 8.050 | 8.160 | 8.050 | 8.160 | 7.619 | 6,533 |
| 2025-08-20 | 8.060 | 8.060 | 8.060 | 8.060 | 7.526 | 2,249 |
| 2025-08-19 | 8.150 | 8.150 | 8.030 | 8.030 | 7.498 | 29,988 |
| 2025-08-18 | 7.810 | 8.100 | 7.810 | 8.100 | 7.563 | 7,498 |
| 2025-08-15 | 8.100 | 8.100 | 8.100 | 8.100 | 7.563 | 535 |
| 2025-08-14 | 7.810 | 8.000 | 7.810 | 7.820 | 7.302 | 13,948 |
| 2025-08-13 | 8.220 | 8.280 | 8.050 | 8.150 | 7.610 | 27,953 |
| 2025-08-12 | 7.740 | 8.200 | 7.740 | 8.100 | 7.563 | 40,912 |
| 2025-08-11 | 8.390 | 8.390 | 7.300 | 7.900 | 7.376 | 46,896 |
| 2025-08-08 | 8.350 | 8.410 | 8.350 | 8.410 | 7.853 | 1,713 |
| 2025-08-07 | 8.300 | 8.300 | 8.280 | 8.280 | 7.731 | 2,570 |
| 2025-08-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.750 | 10 |
| 2025-08-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.750 | 107 |
| 2025-08-04 | 8.290 | 8.290 | 8.290 | 8.290 | 7.740 | 966 |
| 2025-08-01 | 8.280 | 8.280 | 8.280 | 8.280 | 7.731 | 0 |
| 2025-07-31 | 8.280 | 8.280 | 8.280 | 8.280 | 7.731 | 107 |
| 2025-07-30 | 8.250 | 8.250 | 8.250 | 8.250 | 7.703 | 107 |
| 2025-07-29 | 8.230 | 8.250 | 8.200 | 8.200 | 7.656 | 18,207 |
| 2025-07-28 | 8.090 | 8.090 | 7.850 | 8.000 | 7.470 | 18,012 |
| 2025-07-25 | 8.600 | 8.600 | 7.850 | 8.220 | 7.675 | 37,689 |
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.