Reliance Securities Co.,Ltd. (TPEX:6027)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.55 (4.91%)
Apr 20, 2026, 12:52 PM CST
Reliance Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.50 | 11.75 | 10.85 | 11.20 | 11.20 | -0.88% | 150,511 |
| Apr 16, 2026 | 11.40 | 11.40 | 10.80 | 11.30 | 11.30 | 2.73% | 111,170 |
| Apr 15, 2026 | 11.00 | 11.30 | 10.60 | 11.00 | 11.00 | 5.26% | 93,997 |
| Apr 14, 2026 | 11.05 | 11.10 | 10.45 | 10.45 | 10.45 | -5.43% | 59,524 |
| Apr 13, 2026 | 11.40 | 11.40 | 10.35 | 11.05 | 11.05 | 0.91% | 122,030 |
| Apr 10, 2026 | 11.25 | 12.00 | 10.75 | 10.95 | 10.95 | -2.67% | 446,706 |
| Apr 9, 2026 | 11.45 | 11.45 | 10.55 | 11.25 | 11.25 | -1.75% | 39,138 |
| Apr 8, 2026 | 10.30 | 11.50 | 10.30 | 11.45 | 11.45 | 7.01% | 131,899 |
| Apr 7, 2026 | 11.10 | 11.55 | 9.96 | 10.70 | 10.70 | 0.94% | 220,494 |
| Apr 2, 2026 | 13.75 | 13.75 | 10.20 | 10.60 | 10.60 | -20.00% | 503,308 |
| Apr 1, 2026 | 10.60 | 14.20 | 10.10 | 13.25 | 13.25 | 29.27% | 839,234 |
| Mar 31, 2026 | 10.25 | 10.50 | 9.95 | 10.25 | 10.25 | - | 32,898 |
| Mar 30, 2026 | 10.25 | 10.30 | 9.84 | 10.25 | 10.25 | - | 52,657 |
| Mar 27, 2026 | 10.00 | 10.30 | 9.80 | 10.25 | 10.25 | -0.49% | 29,006 |
| Mar 26, 2026 | 10.35 | 10.35 | 10.00 | 10.30 | 10.30 | -0.48% | 2,114 |
| Mar 25, 2026 | 10.20 | 10.60 | 10.10 | 10.35 | 10.35 | 1.47% | 136,235 |
| Mar 24, 2026 | 9.79 | 10.25 | 9.75 | 10.20 | 10.20 | 3.55% | 46,204 |
| Mar 23, 2026 | 9.60 | 9.88 | 9.40 | 9.85 | 9.85 | 0.51% | 21,826 |
| Mar 20, 2026 | 9.40 | 10.00 | 9.40 | 9.80 | 9.80 | -0.51% | 107,441 |
| Mar 19, 2026 | 9.80 | 9.85 | 9.60 | 9.85 | 9.85 | 0.61% | 37,001 |
| Mar 18, 2026 | 9.87 | 9.87 | 9.65 | 9.79 | 9.79 | -0.81% | 44,185 |
| Mar 17, 2026 | 9.50 | 9.88 | 9.45 | 9.87 | 9.87 | 4.22% | 26,002 |
| Mar 16, 2026 | 9.82 | 9.88 | 9.39 | 9.47 | 9.47 | 0.74% | 16,896 |
| Mar 13, 2026 | 9.50 | 9.87 | 9.15 | 9.40 | 9.40 | -1.05% | 28,443 |
| Mar 12, 2026 | 9.93 | 10.40 | 9.00 | 9.50 | 9.50 | -4.33% | 116,101 |
| Mar 11, 2026 | 9.72 | 10.00 | 9.70 | 9.93 | 9.93 | 2.16% | 13,204 |
| Mar 10, 2026 | 9.65 | 9.74 | 9.65 | 9.72 | 9.72 | 0.73% | 5,833 |
| Mar 9, 2026 | 9.33 | 9.65 | 9.30 | 9.65 | 9.65 | 0.94% | 6,652 |
| 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 |