Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.200 | 8.610 | 8.200 | 8.610 | 8.039 | 22,437 |
| 2025-07-23 | 8.270 | 8.450 | 8.100 | 8.250 | 7.703 | 35,321 |
| 2025-07-22 | 8.430 | 8.450 | 8.400 | 8.430 | 7.871 | 28,360 |
| 2025-07-21 | 8.190 | 8.780 | 8.190 | 8.770 | 8.189 | 60,618 |
| 2025-07-18 | 7.870 | 8.800 | 7.850 | 8.420 | 7.862 | 100,396 |
| 2025-07-17 | 7.850 | 7.870 | 7.800 | 7.850 | 7.330 | 14,018 |
| 2025-07-16 | 7.730 | 7.890 | 7.700 | 7.700 | 7.190 | 15,345 |
| 2025-07-15 | 7.440 | 7.510 | 7.200 | 7.450 | 6.956 | 27,131 |
| 2025-07-14 | 7.400 | 7.440 | 7.300 | 7.440 | 6.947 | 5,494 |
| 2025-07-11 | 7.000 | 7.420 | 7.000 | 7.400 | 6.909 | 13,098 |
| 2025-07-10 | 6.930 | 6.990 | 6.930 | 6.990 | 6.527 | 18,410 |
| 2025-07-09 | 7.290 | 7.290 | 7.290 | 7.290 | 6.807 | 160 |
| 2025-07-08 | 7.290 | 7.620 | 7.260 | 7.290 | 6.807 | 30,613 |
| 2025-07-07 | 7.290 | 7.290 | 7.290 | 7.290 | 6.807 | 10 |
| 2025-07-04 | 6.950 | 7.000 | 6.950 | 7.000 | 6.536 | 2,142 |
| 2025-07-03 | 6.800 | 7.520 | 6.650 | 7.210 | 6.732 | 36,838 |
| 2025-07-02 | 6.820 | 6.820 | 6.700 | 6.700 | 6.256 | 2,142 |
| 2025-07-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.163 | 5,355 |
| 2025-06-30 | 6.510 | 6.520 | 6.510 | 6.520 | 6.088 | 2,249 |
| 2025-06-27 | 6.200 | 6.200 | 6.200 | 6.200 | 5.789 | 0 |
| 2025-06-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.789 | 0 |
| 2025-06-25 | 6.500 | 6.500 | 6.200 | 6.200 | 5.789 | 2 |
| 2025-06-24 | 6.200 | 6.400 | 6.200 | 6.400 | 5.976 | 2,195 |
| 2025-06-23 | 6.130 | 6.400 | 6.100 | 6.400 | 5.976 | 3,405 |
| 2025-06-20 | 6.150 | 6.150 | 6.150 | 6.150 | 5.742 | 214 |
| 2025-06-19 | 6.170 | 6.170 | 6.170 | 6.170 | 5.761 | 10 |
| 2025-06-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.022 | 0 |
| 2025-06-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.022 | 10,710 |
| 2025-06-16 | 6.530 | 6.530 | 6.530 | 6.530 | 6.097 | 1,165 |
| 2025-06-13 | 6.220 | 6.530 | 6.220 | 6.530 | 6.097 | 2,163 |
| 2025-06-12 | 6.230 | 6.230 | 6.230 | 6.230 | 5.817 | 1 |
| 2025-06-11 | 6.530 | 6.530 | 6.500 | 6.530 | 6.097 | 12,959 |
| 2025-06-10 | 6.450 | 6.500 | 6.400 | 6.500 | 6.069 | 17,088 |
| 2025-06-09 | 6.530 | 6.530 | 6.210 | 6.230 | 5.817 | 18,928 |
| 2025-06-06 | 6.520 | 6.520 | 6.500 | 6.520 | 6.088 | 21,634 |
| 2025-06-05 | 6.480 | 6.500 | 6.470 | 6.500 | 6.069 | 42,958 |
| 2025-06-04 | 6.630 | 6.630 | 6.480 | 6.550 | 6.116 | 42,840 |
| 2025-06-03 | 6.600 | 6.620 | 6.460 | 6.620 | 6.181 | 54,950 |
| 2025-06-02 | 6.800 | 6.800 | 6.670 | 6.800 | 6.349 | 11,896 |
| 2025-05-29 | 6.670 | 6.830 | 6.670 | 6.830 | 6.377 | 7,712 |
| 2025-05-28 | 6.650 | 6.700 | 6.650 | 6.700 | 6.256 | 25,061 |
| 2025-05-27 | 6.840 | 6.900 | 6.840 | 6.900 | 6.443 | 19,747 |
| 2025-05-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.723 | 107 |
| 2025-05-23 | 7.200 | 7.200 | 7.200 | 7.200 | 6.723 | 0 |
| 2025-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 6.723 | 32 |
| 2025-05-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.723 | 0 |
| 2025-05-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.723 | 107 |
| 2025-05-19 | 7.190 | 7.220 | 7.190 | 7.220 | 6.741 | 10,718 |
| 2025-05-16 | 7.220 | 7.220 | 7.220 | 7.220 | 6.741 | 21,506 |
| 2025-05-15 | 7.750 | 7.750 | 7.570 | 7.600 | 7.096 | 21,312 |
| 2025-05-14 | 7.680 | 7.680 | 7.680 | 7.680 | 7.171 | 19 |
| 2025-05-13 | 7.450 | 7.890 | 7.300 | 7.500 | 7.003 | 64,839 |
| 2025-05-12 | 7.270 | 7.280 | 7.270 | 7.280 | 6.797 | 10,710 |
| 2025-05-09 | 7.210 | 7.210 | 7.210 | 7.210 | 6.732 | 1,072 |
| 2025-05-08 | 7.000 | 7.140 | 6.800 | 7.140 | 6.667 | 10,926 |
| 2025-05-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.536 | 215 |
| 2025-05-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.536 | 0 |
| 2025-05-05 | 7.200 | 7.200 | 7.000 | 7.000 | 6.536 | 21,420 |
| 2025-05-02 | 7.180 | 7.180 | 7.180 | 7.180 | 6.704 | 3,214 |
| 2025-04-30 | 7.380 | 7.380 | 7.380 | 7.380 | 6.891 | 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.