Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.600 | 9.700 | 9.550 | 9.700 | 9.057 | 9,651 |
| 2025-01-21 | 9.490 | 9.550 | 9.250 | 9.500 | 8.870 | 24,748 |
| 2025-01-20 | 9.250 | 9.300 | 9.230 | 9.250 | 8.637 | 12,405 |
| 2025-01-17 | 9.690 | 9.690 | 9.400 | 9.690 | 9.048 | 18,528 |
| 2025-01-16 | 9.420 | 9.680 | 9.220 | 9.680 | 9.038 | 10,699 |
| 2025-01-15 | 9.270 | 9.370 | 9.210 | 9.300 | 8.684 | 2,356 |
| 2025-01-14 | 9.380 | 9.380 | 9.380 | 9.380 | 8.758 | 1,071 |
| 2025-01-13 | 9.710 | 9.710 | 9.250 | 9.250 | 8.637 | 10,671 |
| 2025-01-10 | 9.760 | 9.760 | 9.760 | 9.760 | 9.113 | 0 |
| 2025-01-09 | 9.760 | 9.760 | 9.760 | 9.760 | 9.113 | 214 |
| 2025-01-08 | 9.750 | 9.760 | 9.400 | 9.760 | 9.113 | 5,579 |
| 2025-01-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.104 | 117 |
| 2025-01-06 | 9.700 | 9.700 | 9.260 | 9.260 | 8.646 | 9,660 |
| 2025-01-03 | 9.660 | 9.660 | 9.660 | 9.660 | 9.020 | 0 |
| 2025-01-02 | 9.400 | 9.660 | 9.400 | 9.660 | 9.020 | 9,210 |
| 2024-12-31 | 9.460 | 9.660 | 9.200 | 9.660 | 9.020 | 10,710 |
| 2024-12-30 | 9.250 | 9.250 | 9.250 | 9.250 | 8.637 | 4,285 |
| 2024-12-27 | 9.400 | 9.400 | 9.400 | 9.400 | 8.777 | 0 |
| 2024-12-26 | 9.500 | 9.500 | 9.100 | 9.400 | 8.777 | 9,652 |
| 2024-12-25 | 9.500 | 9.500 | 9.400 | 9.400 | 8.777 | 10,710 |
| 2024-12-24 | 9.110 | 9.200 | 9.110 | 9.110 | 8.506 | 11,031 |
| 2024-12-23 | 9.560 | 9.560 | 9.110 | 9.560 | 8.926 | 450 |
| 2024-12-20 | 9.590 | 9.590 | 9.590 | 9.590 | 8.954 | 0 |
| 2024-12-19 | 9.590 | 9.590 | 9.590 | 9.590 | 8.954 | 0 |
| 2024-12-18 | 9.590 | 9.590 | 9.590 | 9.590 | 8.954 | 10 |
| 2024-12-17 | 9.130 | 9.530 | 9.100 | 9.530 | 8.898 | 34,561 |
| 2024-12-16 | 9.520 | 9.600 | 9.300 | 9.350 | 8.730 | 34,293 |
| 2024-12-13 | 9.200 | 9.350 | 9.120 | 9.250 | 8.637 | 20,495 |
| 2024-12-12 | 9.640 | 9.640 | 9.640 | 9.640 | 9.001 | 10 |
| 2024-12-11 | 9.500 | 9.500 | 9.500 | 9.500 | 8.870 | 0 |
| 2024-12-10 | 9.500 | 9.500 | 9.410 | 9.500 | 8.870 | 32,130 |
| 2024-12-09 | 9.300 | 9.700 | 9.300 | 9.700 | 9.057 | 19,920 |
| 2024-12-06 | 9.430 | 9.470 | 9.300 | 9.300 | 8.684 | 34,925 |
| 2024-12-05 | 9.440 | 9.440 | 9.440 | 9.440 | 8.814 | 0 |
| 2024-12-04 | 9.440 | 9.440 | 9.440 | 9.440 | 8.814 | 107 |
| 2024-12-03 | 9.120 | 9.120 | 9.120 | 9.120 | 8.515 | 2,142 |
| 2024-12-02 | 9.100 | 9.150 | 9.100 | 9.150 | 8.543 | 1,961 |
| 2024-11-29 | 9.110 | 9.110 | 9.110 | 9.110 | 8.506 | 3,213 |
| 2024-11-28 | 9.270 | 9.420 | 9.270 | 9.420 | 8.796 | 21,421 |
| 2024-11-27 | 9.470 | 9.470 | 9.300 | 9.300 | 8.684 | 12,959 |
| 2024-11-26 | 9.010 | 9.100 | 9.010 | 9.050 | 8.450 | 12,852 |
| 2024-11-25 | 9.430 | 9.430 | 9.000 | 9.400 | 8.777 | 8,246 |
| 2024-11-22 | 9.400 | 9.400 | 9.030 | 9.200 | 8.590 | 6,533 |
| 2024-11-21 | 9.400 | 9.400 | 9.400 | 9.400 | 8.777 | 0 |
| 2024-11-20 | 9.030 | 9.400 | 9.030 | 9.400 | 8.777 | 108 |
| 2024-11-19 | 9.000 | 9.150 | 9.000 | 9.150 | 8.543 | 30,577 |
| 2024-11-18 | 9.180 | 9.180 | 9.000 | 9.000 | 8.403 | 2,142 |
| 2024-11-15 | 9.130 | 9.360 | 8.750 | 9.360 | 8.740 | 31,630 |
| 2024-11-14 | 9.370 | 9.620 | 9.160 | 9.250 | 8.637 | 20,352 |
| 2024-11-13 | 9.370 | 9.370 | 9.370 | 9.370 | 8.749 | 4,391 |
| 2024-11-12 | 9.140 | 9.180 | 9.030 | 9.030 | 8.431 | 30,255 |
| 2024-11-11 | 9.150 | 9.150 | 9.150 | 9.150 | 8.543 | 214 |
| 2024-11-08 | 9.600 | 9.600 | 9.160 | 9.240 | 8.627 | 28,500 |
| 2024-11-07 | 9.250 | 9.700 | 9.240 | 9.240 | 8.627 | 8,454 |
| 2024-11-06 | 9.520 | 9.700 | 9.250 | 9.690 | 9.048 | 12,991 |
| 2024-11-05 | 9.520 | 9.520 | 9.070 | 9.510 | 8.880 | 69 |
| 2024-11-04 | 9.520 | 9.520 | 9.100 | 9.110 | 8.506 | 16,966 |
| 2024-11-01 | 9.510 | 9.520 | 9.510 | 9.520 | 8.889 | 128 |
| 2024-10-30 | 9.060 | 9.510 | 9.050 | 9.150 | 8.543 | 7,507 |
| 2024-10-29 | 9.230 | 9.700 | 9.200 | 9.500 | 8.870 | 11,855 |
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.