Reliance Securities Co.,Ltd. (TPEX:6027)
Taiwan · Delayed Price · Currency is TWD 12.20
0.00 (0.00%)
Aug 18, 2026, 2:53 PM CST
Reliance Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 1.67% | 21,100 |
| Aug 17, 2026 | 11.90 | 12.30 | 11.90 | 12.00 | 12.00 | -2.44% | 23,687 |
| Aug 14, 2026 | 12.15 | 12.30 | 11.75 | 12.30 | 12.30 | 1.65% | 38,201 |
| Aug 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | 10 |
| Aug 12, 2026 | 12.00 | 12.05 | 11.55 | 12.05 | 12.05 | 0.42% | 4,760 |
| Aug 11, 2026 | 12.20 | 12.20 | 11.15 | 12.00 | 12.00 | -1.64% | 28,010 |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% | 2,190 |
| Aug 7, 2026 | 12.00 | 12.05 | 11.70 | 12.05 | 12.05 | 1.69% | 2,230 |
| Aug 6, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | -1.66% | 17,800 |
| Aug 5, 2026 | 11.85 | 12.40 | 11.85 | 12.05 | 12.05 | 0.42% | 39,210 |
| Aug 4, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 7,000 |
| Aug 3, 2026 | 11.70 | 12.05 | 11.20 | 12.05 | 12.05 | -1.63% | 73,714 |
| Jul 31, 2026 | 12.05 | 12.25 | 11.70 | 12.25 | 12.25 | 1.66% | 48,960 |
| Jul 30, 2026 | 11.60 | 12.05 | 11.40 | 12.05 | 12.05 | 3.88% | 48,580 |
| Jul 29, 2026 | 11.40 | 11.65 | 11.30 | 11.60 | 11.60 | 0.43% | 131,195 |
| Jul 28, 2026 | 11.50 | 11.60 | 11.45 | 11.55 | 11.55 | -0.86% | 66,292 |
| Jul 27, 2026 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | -1.27% | 37,695 |
| Jul 24, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -2.07% | 10,560 |
| Jul 23, 2026 | 12.15 | 12.15 | 11.55 | 12.05 | 12.05 | 0.42% | 38,722 |
| Jul 22, 2026 | 12.35 | 12.40 | 11.65 | 12.00 | 12.00 | -4.38% | 171,389 |
| Jul 21, 2026 | 11.15 | 12.60 | 11.15 | 12.55 | 12.55 | 11.06% | 91,614 |
| Jul 20, 2026 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | - | 11,950 |
| Jul 17, 2026 | 11.00 | 11.35 | 10.85 | 11.30 | 11.30 | 1.80% | 63,120 |
| Jul 16, 2026 | 11.25 | 11.35 | 11.10 | 11.10 | 11.10 | -3.06% | 4,010 |
| Jul 15, 2026 | 11.50 | 11.95 | 11.40 | 11.45 | 11.45 | -0.43% | 41,048 |
| Jul 14, 2026 | 11.45 | 12.00 | 10.95 | 11.50 | 11.50 | 0.44% | 212,432 |
| Jul 13, 2026 | 11.65 | 11.65 | 10.95 | 11.45 | 11.45 | -1.29% | 244,654 |
| Jul 9, 2026 | 11.75 | 11.80 | 11.25 | 11.60 | 11.60 | 3.57% | 37,200 |
| Jul 8, 2026 | 11.40 | 11.55 | 11.00 | 11.20 | 11.20 | -3.45% | 92,869 |
| Jul 7, 2026 | 11.40 | 11.70 | 11.30 | 11.60 | 11.60 | 3.57% | 163,300 |
| Jul 6, 2026 | 11.25 | 11.70 | 11.20 | 11.20 | 11.20 | -3.86% | 30,194 |
| Jul 3, 2026 | 11.60 | 11.65 | 11.25 | 11.65 | 11.65 | 4.48% | 8,557 |
| Jul 2, 2026 | 11.90 | 11.90 | 11.15 | 11.15 | 11.15 | -2.62% | 212,800 |
| Jul 1, 2026 | 11.45 | 11.70 | 11.45 | 11.45 | 11.45 | -0.43% | 96,500 |
| Jun 30, 2026 | 11.90 | 12.00 | 11.45 | 11.50 | 11.50 | -3.36% | 107,892 |
| Jun 29, 2026 | 12.05 | 12.05 | 11.40 | 11.90 | 11.90 | 2.59% | 135,776 |
| Jun 26, 2026 | 11.55 | 11.70 | 11.45 | 11.60 | 11.60 | -2.52% | 83,070 |
| Jun 25, 2026 | 12.15 | 12.60 | 11.55 | 11.90 | 11.90 | 2.59% | 55,275 |
| Jun 24, 2026 | 11.60 | 11.80 | 11.55 | 11.60 | 11.60 | -4.13% | 25,200 |
| Jun 23, 2026 | 11.85 | 12.10 | 11.65 | 12.10 | 12.10 | -2.42% | 81,722 |
| Jun 22, 2026 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 12,287 |
| Jun 18, 2026 | 12.00 | 12.40 | 11.85 | 12.00 | 12.00 | - | 34,651 |
| Jun 17, 2026 | 12.05 | 12.60 | 11.95 | 12.00 | 12.00 | -0.41% | 84,133 |
| Jun 16, 2026 | 11.90 | 12.15 | 11.85 | 12.05 | 12.05 | -2.82% | 60,800 |
| Jun 15, 2026 | 12.35 | 12.40 | 11.80 | 12.40 | 12.40 | 3.33% | 41,098 |
| Jun 12, 2026 | 11.45 | 12.05 | 11.30 | 12.00 | 12.00 | 5.73% | 76,818 |
| Jun 11, 2026 | 11.95 | 11.95 | 10.75 | 11.35 | 11.35 | -2.16% | 85,802 |
| Jun 10, 2026 | 12.00 | 12.10 | 11.45 | 11.60 | 11.60 | -2.11% | 70,020 |
| Jun 9, 2026 | 12.80 | 12.80 | 11.35 | 11.85 | 11.85 | -7.42% | 491,123 |
| Jun 8, 2026 | 12.65 | 13.25 | 12.40 | 12.80 | 12.80 | -4.83% | 317,423 |