Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 7.380 | 7.380 | 7.380 | 7.380 | 6.891 | 0 |
| 2025-04-29 | 7.030 | 7.380 | 7.030 | 7.380 | 6.891 | 3,727 |
| 2025-04-28 | 7.370 | 7.500 | 7.000 | 7.020 | 6.555 | 84,426 |
| 2025-04-25 | 7.410 | 7.570 | 7.400 | 7.450 | 6.956 | 23,883 |
| 2025-04-24 | 7.600 | 7.730 | 7.600 | 7.730 | 7.218 | 10,833 |
| 2025-04-23 | 7.750 | 7.890 | 7.500 | 7.700 | 7.190 | 107,956 |
| 2025-04-22 | 7.770 | 7.770 | 7.600 | 7.740 | 7.227 | 8,793 |
| 2025-04-21 | 7.640 | 7.940 | 7.640 | 7.940 | 7.414 | 12,852 |
| 2025-04-18 | 7.900 | 7.900 | 7.520 | 7.550 | 7.050 | 43,375 |
| 2025-04-17 | 7.930 | 7.930 | 7.930 | 7.930 | 7.404 | 190 |
| 2025-04-16 | 7.910 | 8.000 | 7.900 | 7.930 | 7.404 | 18,231 |
| 2025-04-15 | 8.000 | 8.210 | 7.800 | 8.200 | 7.656 | 25,811 |
| 2025-04-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.096 | 1,071 |
| 2025-04-11 | 7.790 | 8.000 | 7.790 | 8.000 | 7.470 | 21,718 |
| 2025-04-10 | 8.000 | 8.420 | 7.890 | 8.000 | 7.470 | 93,220 |
| 2025-04-09 | 7.700 | 7.700 | 7.660 | 7.690 | 7.180 | 5,890 |
| 2025-04-08 | 8.290 | 8.290 | 7.600 | 7.900 | 7.376 | 27,631 |
| 2025-04-07 | 8.550 | 8.650 | 8.200 | 8.220 | 7.675 | 29,043 |
| 2025-04-02 | 9.230 | 9.230 | 9.230 | 9.230 | 8.618 | 8 |
| 2025-04-01 | 9.190 | 9.530 | 9.160 | 9.160 | 8.553 | 6,747 |
| 2025-03-31 | 8.980 | 9.000 | 8.870 | 8.870 | 8.282 | 6,961 |
| 2025-03-28 | 9.320 | 9.320 | 9.320 | 9.320 | 8.702 | 536 |
| 2025-03-27 | 9.330 | 9.330 | 9.330 | 9.330 | 8.712 | 0 |
| 2025-03-26 | 9.330 | 9.330 | 9.330 | 9.330 | 8.712 | 856 |
| 2025-03-25 | 9.300 | 9.300 | 9.300 | 9.300 | 8.684 | 0 |
| 2025-03-24 | 9.300 | 9.300 | 9.300 | 9.300 | 8.684 | 0 |
| 2025-03-21 | 9.350 | 9.350 | 9.300 | 9.300 | 8.684 | 10,710 |
| 2025-03-20 | 9.010 | 9.350 | 9.010 | 9.350 | 8.730 | 997 |
| 2025-03-19 | 9.350 | 9.350 | 9.350 | 9.350 | 8.730 | 4,075 |
| 2025-03-18 | 9.370 | 9.370 | 9.340 | 9.340 | 8.721 | 21,420 |
| 2025-03-17 | 9.320 | 9.360 | 9.280 | 9.280 | 8.665 | 51,675 |
| 2025-03-14 | 9.220 | 9.250 | 9.220 | 9.220 | 8.609 | 10,924 |
| 2025-03-13 | 9.100 | 9.130 | 9.100 | 9.130 | 8.525 | 1,007 |
| 2025-03-12 | 9.100 | 9.100 | 9.100 | 9.100 | 8.497 | 0 |
| 2025-03-11 | 9.100 | 9.200 | 9.030 | 9.100 | 8.497 | 18,849 |
| 2025-03-10 | 9.050 | 9.050 | 9.050 | 9.050 | 8.450 | 0 |
| 2025-03-07 | 9.100 | 9.150 | 9.050 | 9.050 | 8.450 | 6,533 |
| 2025-03-06 | 9.520 | 9.520 | 9.210 | 9.210 | 8.599 | 8,568 |
| 2025-03-05 | 9.550 | 9.550 | 9.500 | 9.500 | 8.870 | 11,781 |
| 2025-03-04 | 9.250 | 9.250 | 9.250 | 9.250 | 8.637 | 154 |
| 2025-03-03 | 9.250 | 9.250 | 9.250 | 9.250 | 8.637 | 0 |
| 2025-02-27 | 9.250 | 9.250 | 9.250 | 9.250 | 8.637 | 1,071 |
| 2025-02-26 | 9.550 | 9.550 | 9.520 | 9.520 | 8.889 | 21,420 |
| 2025-02-25 | 9.500 | 9.500 | 9.500 | 9.500 | 8.870 | 0 |
| 2025-02-24 | 9.530 | 9.540 | 9.500 | 9.500 | 8.870 | 22,598 |
| 2025-02-21 | 9.300 | 9.300 | 9.300 | 9.300 | 8.684 | 0 |
| 2025-02-20 | 9.350 | 9.350 | 9.300 | 9.300 | 8.684 | 589 |
| 2025-02-19 | 9.570 | 9.600 | 9.550 | 9.550 | 8.917 | 7,759 |
| 2025-02-18 | 9.130 | 9.130 | 9.130 | 9.130 | 8.525 | 2 |
| 2025-02-17 | 9.500 | 9.500 | 9.400 | 9.400 | 8.777 | 2,227 |
| 2025-02-14 | 9.130 | 9.590 | 9.130 | 9.590 | 8.954 | 11,076 |
| 2025-02-13 | 9.690 | 9.690 | 9.470 | 9.470 | 8.842 | 117 |
| 2025-02-12 | 9.440 | 9.500 | 9.220 | 9.220 | 8.609 | 10,722 |
| 2025-02-11 | 9.550 | 9.790 | 9.440 | 9.500 | 8.870 | 69,454 |
| 2025-02-10 | 9.480 | 9.480 | 9.480 | 9.480 | 8.852 | 0 |
| 2025-02-07 | 9.480 | 9.480 | 9.480 | 9.480 | 8.852 | 0 |
| 2025-02-06 | 9.480 | 9.480 | 9.480 | 9.480 | 8.852 | 0 |
| 2025-02-05 | 9.700 | 9.700 | 9.450 | 9.480 | 8.852 | 6,436 |
| 2025-02-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.057 | 0 |
| 2025-02-03 | 9.250 | 9.700 | 9.250 | 9.700 | 9.057 | 64 |
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.