Reliance Securities Co.,Ltd. (TPEX:6027)
Taiwan · Delayed Price · Currency is TWD 9.65
+0.09 (0.94%)
At close: Mar 9, 2026
Reliance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | - | -2.20% | 1,350 |
| Mar 6, 2026 | 9.80 | 9.97 | 9.15 | 9.56 | 9.56 | -4.11% | 89,079 |
| Mar 5, 2026 | 9.45 | 9.97 | 9.45 | 9.97 | 9.97 | 5.73% | 14,253 |
| Mar 4, 2026 | 9.41 | 9.89 | 9.41 | 9.43 | 9.43 | -4.65% | 11,301 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.55 | 9.89 | 9.89 | -0.50% | 10,202 |
| Mar 2, 2026 | 10.05 | 10.30 | 9.92 | 9.94 | 9.94 | -1.09% | 19,599 |
| Feb 26, 2026 | 9.94 | 11.00 | 9.84 | 10.05 | 10.05 | 0.70% | 133,247 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.37 | 9.98 | 9.98 | 2.36% | 65,648 |
| Feb 24, 2026 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | - | 6,590 |
| Feb 23, 2026 | 9.73 | 9.75 | 9.36 | 9.75 | 9.75 | 0.52% | 28,822 |
| Feb 11, 2026 | 9.94 | 9.96 | 9.50 | 9.70 | 9.70 | -1.52% | 11,910 |
| Feb 10, 2026 | 9.48 | 10.35 | 9.48 | 9.85 | 9.85 | 3.90% | 90,831 |
| Feb 9, 2026 | 9.47 | 9.48 | 9.01 | 9.48 | 9.48 | 0.85% | 31,521 |
| Feb 6, 2026 | 9.55 | 9.63 | 9.17 | 9.40 | 9.40 | -1.57% | 8,806 |
| Feb 5, 2026 | 9.50 | 9.55 | 9.20 | 9.55 | 9.55 | 0.63% | 16,638 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.33 | 9.49 | 9.49 | -0.63% | 22,600 |
| Feb 3, 2026 | 9.52 | 9.58 | 9.50 | 9.55 | 9.55 | 0.63% | 6,360 |
| Feb 2, 2026 | 9.30 | 9.54 | 9.10 | 9.49 | 9.49 | - | 2,110 |
| Jan 30, 2026 | 9.49 | 9.53 | 9.49 | 9.49 | 9.49 | -0.63% | 6,191 |
| Jan 29, 2026 | 9.20 | 9.63 | 9.20 | 9.55 | 9.55 | 2.69% | 70,922 |
| Jan 28, 2026 | 9.73 | 9.73 | 9.27 | 9.30 | 9.30 | -4.12% | 5,500 |
| Jan 27, 2026 | 9.95 | 10.05 | 9.50 | 9.70 | 9.70 | -1.82% | 63,734 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.12 | 9.88 | 9.88 | -1.20% | 105,455 |
| Jan 23, 2026 | 9.69 | 10.00 | 9.60 | 10.00 | 10.00 | 3.20% | 46,888 |
| Jan 22, 2026 | 9.75 | 10.20 | 9.27 | 9.69 | 9.69 | 1.47% | 65,133 |
| Jan 21, 2026 | 10.00 | 10.20 | 9.55 | 9.55 | 9.55 | -8.17% | 57,754 |
| Jan 20, 2026 | 9.87 | 10.65 | 9.87 | 10.40 | 10.40 | 2.46% | 117,395 |
| Jan 19, 2026 | 9.89 | 10.25 | 9.78 | 10.15 | 10.15 | 2.63% | 42,053 |
| Jan 16, 2026 | 9.47 | 9.89 | 9.47 | 9.89 | 9.89 | 5.21% | 18,171 |
| Jan 15, 2026 | 9.39 | 9.40 | 9.28 | 9.40 | 9.40 | 0.11% | 2,350 |
| Jan 14, 2026 | 9.39 | 9.39 | 9.00 | 9.39 | 9.39 | 0.97% | 17,500 |
| Jan 13, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 1.09% | 500 |
| Jan 12, 2026 | 9.40 | 9.47 | 9.00 | 9.20 | 9.20 | - | 10,900 |
| Jan 9, 2026 | 9.00 | 9.40 | 8.94 | 9.20 | 9.20 | -2.13% | 7,700 |
| Jan 8, 2026 | 8.99 | 9.47 | 8.95 | 9.40 | 9.40 | 6.82% | 63,960 |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 1,000 |
| Jan 6, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 5.29% | 11,980 |
| Jan 5, 2026 | 8.70 | 8.70 | 8.31 | 8.50 | 8.50 | - | 5,000 |
| Jan 2, 2026 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | -2.86% | 2,000 |
| Dec 31, 2025 | 8.72 | 8.75 | 8.35 | 8.75 | 8.75 | 2.94% | 6,558 |
| Dec 30, 2025 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | -3.08% | 8,000 |
| Dec 29, 2025 | 8.74 | 8.77 | 8.38 | 8.77 | 8.77 | 3.18% | 6,700 |
| Dec 26, 2025 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -2.19% | 6,000 |
| Dec 24, 2025 | 8.68 | 8.72 | 8.68 | 8.69 | 8.69 | 0.23% | 7,000 |
| Dec 23, 2025 | 8.68 | 8.74 | 8.50 | 8.67 | 8.67 | 3.83% | 21,050 |
| Dec 22, 2025 | 8.23 | 8.40 | 7.90 | 8.35 | 8.35 | -3.58% | 60,000 |
| Dec 19, 2025 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 4.97% | 10,500 |
| Dec 18, 2025 | 8.26 | 8.30 | 7.87 | 8.25 | 8.25 | -2.71% | 26,200 |
| Dec 17, 2025 | 8.50 | 8.68 | 8.30 | 8.48 | 8.48 | -0.82% | 31,000 |
| Dec 16, 2025 | 8.53 | 8.60 | 8.49 | 8.55 | 8.55 | 0.35% | 23,190 |