Reliance Securities Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.660 | 9.660 | 9.660 | 9.660 | 9.020 | 1,606 |
| 2024-10-25 | 9.250 | 9.700 | 9.100 | 9.450 | 8.824 | 35,464 |
| 2024-10-24 | 9.250 | 9.250 | 9.250 | 9.250 | 8.637 | 4 |
| 2024-10-23 | 9.240 | 9.730 | 9.230 | 9.720 | 9.076 | 39,841 |
| 2024-10-22 | 9.500 | 9.700 | 9.270 | 9.700 | 9.057 | 9,746 |
| 2024-10-21 | 9.470 | 9.470 | 9.100 | 9.100 | 8.497 | 2,573 |
| 2024-10-18 | 9.450 | 9.510 | 9.220 | 9.300 | 8.684 | 19,922 |
| 2024-10-17 | 9.480 | 9.850 | 9.470 | 9.850 | 9.197 | 18,533 |
| 2024-10-16 | 9.260 | 9.500 | 9.240 | 9.240 | 8.627 | 22,116 |
| 2024-10-15 | 10.000 | 10.000 | 9.500 | 9.600 | 8.964 | 5,570 |
| 2024-10-14 | 10.000 | 10.000 | 9.510 | 10.000 | 9.337 | 7,913 |
| 2024-10-11 | 9.950 | 9.990 | 9.470 | 9.890 | 9.234 | 30,643 |
| 2024-10-09 | 10.000 | 10.300 | 9.600 | 9.990 | 9.328 | 48,734 |
| 2024-10-08 | 9.930 | 10.400 | 9.890 | 10.000 | 9.337 | 6,426 |
| 2024-10-07 | 9.730 | 10.550 | 9.260 | 10.400 | 9.711 | 94,491 |
| 2024-10-04 | 10.050 | 10.050 | 9.510 | 9.550 | 8.917 | 34,751 |
| 2024-10-01 | 10.200 | 10.250 | 9.790 | 10.000 | 9.337 | 8,004 |
| 2024-09-30 | 10.150 | 10.200 | 10.100 | 10.200 | 9.524 | 9,103 |
| 2024-09-27 | 10.100 | 10.200 | 9.950 | 10.150 | 9.477 | 32,890 |
| 2024-09-26 | 10.050 | 10.050 | 9.760 | 10.000 | 9.337 | 38,821 |
| 2024-09-25 | 9.730 | 9.930 | 9.700 | 9.930 | 9.272 | 28,297 |
| 2024-09-24 | 10.050 | 10.050 | 9.510 | 9.980 | 9.318 | 78,718 |
| 2024-09-23 | 10.150 | 10.150 | 9.770 | 9.850 | 9.197 | 73,909 |
| 2024-09-20 | 10.900 | 11.250 | 10.550 | 11.050 | 9.380 | 91,364 |
| 2024-09-19 | 10.650 | 10.900 | 10.650 | 10.700 | 9.082 | 66,610 |
| 2024-09-18 | 11.000 | 11.000 | 10.550 | 10.700 | 9.082 | 62,335 |
| 2024-09-16 | 10.550 | 11.250 | 10.400 | 11.250 | 9.549 | 36,638 |
| 2024-09-13 | 10.400 | 10.400 | 10.150 | 10.400 | 8.828 | 10,721 |
| 2024-09-12 | 10.350 | 10.400 | 10.100 | 10.350 | 8.785 | 3,428 |
| 2024-09-11 | 10.250 | 10.400 | 9.970 | 9.990 | 8.480 | 22,744 |
| 2024-09-10 | 10.100 | 10.100 | 10.000 | 10.000 | 8.488 | 2,356 |
| 2024-09-09 | 9.800 | 10.050 | 9.610 | 9.610 | 8.157 | 4,251 |
| 2024-09-06 | 10.050 | 10.100 | 9.960 | 10.000 | 8.488 | 21,989 |
| 2024-09-05 | 10.000 | 10.050 | 10.000 | 10.000 | 8.488 | 15,315 |
| 2024-09-04 | 10.000 | 10.200 | 10.000 | 10.200 | 8.658 | 6,008 |
| 2024-09-03 | 10.050 | 10.100 | 9.860 | 10.100 | 8.573 | 1,317 |
| 2024-09-02 | 10.200 | 10.200 | 9.970 | 10.000 | 8.488 | 35,343 |
| 2024-08-30 | 10.150 | 10.200 | 10.100 | 10.200 | 8.658 | 25,684 |
| 2024-08-29 | 9.690 | 10.100 | 9.690 | 10.100 | 8.573 | 1,884 |
| 2024-08-28 | 10.000 | 10.000 | 9.990 | 10.000 | 8.488 | 8,246 |
| 2024-08-27 | 10.000 | 10.000 | 9.800 | 9.800 | 8.319 | 3,534 |
| 2024-08-26 | 9.600 | 10.000 | 9.050 | 9.690 | 8.225 | 269,607 |
| 2024-08-23 | 9.600 | 10.000 | 9.500 | 9.700 | 8.234 | 37,428 |
| 2024-08-22 | 9.710 | 10.100 | 9.660 | 10.050 | 8.531 | 39,542 |
| 2024-08-21 | 10.200 | 10.200 | 9.660 | 10.100 | 8.573 | 27,450 |
| 2024-08-20 | 10.150 | 10.200 | 10.000 | 10.200 | 8.658 | 5,065 |
| 2024-08-19 | 10.400 | 10.400 | 9.500 | 9.890 | 8.395 | 66,157 |
| 2024-08-16 | 9.970 | 10.450 | 9.910 | 10.450 | 8.870 | 115,925 |
| 2024-08-15 | 10.450 | 10.450 | 10.450 | 10.450 | 8.870 | 589 |
| 2024-08-14 | 10.300 | 10.300 | 10.300 | 10.300 | 8.743 | 0 |
| 2024-08-13 | 10.200 | 10.300 | 10.200 | 10.300 | 8.743 | 40,997 |
| 2024-08-12 | 10.250 | 10.700 | 9.900 | 10.700 | 9.082 | 39,018 |
| 2024-08-09 | 9.910 | 10.400 | 9.910 | 10.000 | 8.488 | 61,853 |
| 2024-08-08 | 9.930 | 10.000 | 9.900 | 10.000 | 8.488 | 20,263 |
| 2024-08-07 | 9.950 | 10.400 | 9.950 | 10.400 | 8.828 | 22,501 |
| 2024-08-06 | 10.350 | 10.350 | 9.300 | 9.920 | 8.420 | 162,868 |
| 2024-08-05 | 10.850 | 10.850 | 9.980 | 10.350 | 8.785 | 75,474 |
| 2024-08-02 | 10.550 | 10.850 | 10.450 | 10.850 | 9.210 | 3,765 |
| 2024-08-01 | 10.850 | 11.050 | 10.400 | 10.600 | 8.998 | 64,795 |
| 2024-07-31 | 10.900 | 11.000 | 10.400 | 10.900 | 9.252 | 80,110 |
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.