Reliance Securities Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.350	16.550	14.350	15.500	15.500	246,199
2026-10-15	14.000	14.050	13.800	14.000	14.000	23,200
2026-10-14	14.400	14.400	13.650	13.950	13.950	18,113
2026-10-13	14.450	14.450	13.900	13.950	13.950	8,201
2026-10-12	14.450	14.500	14.450	14.500	14.500	501
2026-10-08	13.700	14.150	13.700	14.150	14.150	170
2026-10-07	14.300	14.300	13.750	14.050	14.050	4,630
2026-10-06	14.300	14.300	14.100	14.100	14.100	111
2026-10-05	14.300	14.300	13.650	14.150	14.150	130
2026-10-02	13.650	13.750	13.500	13.500	13.500	6,856
2026-10-01	13.650	14.200	13.650	14.200	14.200	14,150
2026-09-30	13.650	14.100	13.650	14.100	14.100	6,030
2026-09-29	13.400	13.700	13.350	13.450	13.450	23,810
2026-09-24	13.950	14.050	13.950	14.000	14.000	42,200
2026-09-23	13.900	14.500	13.600	14.000	14.000	18,196
2026-09-22	13.850	13.950	13.850	13.950	13.950	8,010
2026-09-21	13.950	15.100	13.850	14.400	14.400	81,207
2026-09-18	14.000	14.000	13.300	13.900	13.900	50,349
2026-09-17	14.700	14.700	13.350	13.750	13.750	67,240
2026-09-16	14.100	14.150	14.050	14.150	14.150	7,790
2026-09-15	14.750	14.800	13.400	13.900	13.900	243,557
2026-09-14	14.600	15.950	14.300	14.850	14.850	186,832
2026-09-11	14.050	15.550	14.000	15.550	14.810	111,476
2026-09-10	14.600	14.650	14.050	14.600	13.905	21,573
2026-09-09	14.550	14.600	14.000	14.600	13.905	101,944
2026-09-08	14.450	14.550	13.950	14.500	13.810	25,838
2026-09-07	14.050	14.650	13.950	14.450	13.762	106,901
2026-09-04	14.000	14.050	13.500	14.000	13.333	98,177
2026-09-03	13.600	14.050	13.450	14.000	13.333	49,584
2026-09-02	13.300	13.500	13.050	13.050	12.429	32,177
2026-09-01	13.550	14.050	13.050	13.900	13.238	91,941
2026-08-31	13.200	13.550	12.700	13.500	12.857	63,003
2026-08-28	12.550	13.500	12.550	13.250	12.619	234,666
2026-08-27	12.050	13.250	12.000	12.650	12.048	56,931
2026-08-26	12.400	12.600	11.650	11.700	11.143	92,515
2026-08-25	12.150	12.200	12.000	12.150	11.571	12,810
2026-08-24	11.700	11.700	11.650	11.650	11.095	18,262
2026-08-21	12.050	12.050	11.650	11.650	11.095	54,810
2026-08-20	11.650	11.700	11.550	11.650	11.095	114,922
2026-08-19	11.650	11.700	11.650	11.700	11.143	21,000
2026-08-18	11.650	12.200	11.650	12.050	11.476	22,050
2026-08-17	11.900	12.300	11.900	12.000	11.429	24,871
2026-08-14	12.150	12.200	11.750	12.150	11.571	40,006
2026-08-13	12.100	12.100	12.100	12.100	11.524	10
2026-08-12	12.000	12.050	11.550	12.050	11.476	4,998
2026-08-11	12.200	12.200	11.150	12.000	11.429	29,410
2026-08-10	12.200	12.200	12.200	12.200	11.619	2,299
2026-08-07	12.000	12.000	11.700	11.700	11.143	2,331
2026-08-06	11.900	11.900	11.650	11.850	11.286	18,690
2026-08-05	11.850	12.400	11.850	12.150	11.571	39,070
2026-08-04	12.050	12.050	12.000	12.000	11.429	7,350
2026-08-03	11.700	12.050	11.200	12.050	11.476	77,399
2026-07-31	12.050	12.250	11.700	11.700	11.143	50,347
2026-07-30	11.600	12.000	11.400	11.600	11.048	35,238
2026-07-29	11.400	11.650	11.300	11.400	10.857	137,744
2026-07-28	11.500	11.600	11.450	11.500	10.952	60,156
2026-07-27	11.650	11.700	11.500	11.650	11.095	39,579
2026-07-24	11.900	11.900	11.900	11.900	11.333	63
2026-07-23	12.150	12.150	11.550	12.050	11.476	40,658
2026-07-22	12.350	12.400	11.650	11.650	11.095	179,947

Page 1 of 3 · 125 trading daysOlder →

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.