Skip to main content
Reliance Securities Co.,Ltd. (TPEX:6027)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.55
+0.55 (4.58%)
Apr 29, 2026, 12:45 PM CST

Reliance Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6013.0012.0012.0012.00-8.75%27,247
Apr 27, 202614.1014.2011.8013.1513.15-6.74%441,087
Apr 24, 202611.4014.5011.2014.1014.1021.03%386,529
Apr 23, 202611.3011.7511.2011.6511.653.10%192,995
Apr 22, 202611.6012.1011.2511.3011.30-2.59%214,155
Apr 21, 202611.8511.8510.8011.6011.60-2.11%90,389
Apr 20, 202611.2012.2511.2011.8511.855.80%113,640
Apr 17, 202611.5011.7510.8511.2011.20-0.88%150,511
Apr 16, 202611.4011.4010.8011.3011.302.73%111,170
Apr 15, 202611.0011.3010.6011.0011.005.26%93,997
Apr 14, 202611.0511.1010.4510.4510.45-5.43%59,524
Apr 13, 202611.4011.4010.3511.0511.050.91%122,030
Apr 10, 202611.2512.0010.7510.9510.95-2.67%446,706
Apr 9, 202611.4511.4510.5511.2511.25-1.75%39,138
Apr 8, 202610.3011.5010.3011.4511.457.01%131,899
Apr 7, 202611.1011.559.9610.7010.700.94%220,494
Apr 2, 202613.7513.7510.2010.6010.60-20.00%503,308
Apr 1, 202610.6014.2010.1013.2513.2529.27%839,234
Mar 31, 202610.2510.509.9510.2510.25-32,898
Mar 30, 202610.2510.309.8410.2510.25-52,657
Mar 27, 202610.0010.309.8010.2510.25-0.49%29,006
Mar 26, 202610.3510.3510.0010.3010.30-0.48%2,114
Mar 25, 202610.2010.6010.1010.3510.351.47%136,235
Mar 24, 20269.7910.259.7510.2010.203.55%46,204
Mar 23, 20269.609.889.409.859.850.51%21,826
Mar 20, 20269.4010.009.409.809.80-0.51%107,441
Mar 19, 20269.809.859.609.859.850.61%37,001
Mar 18, 20269.879.879.659.799.79-0.81%44,185
Mar 17, 20269.509.889.459.879.874.22%26,002
Mar 16, 20269.829.889.399.479.470.74%16,896
Mar 13, 20269.509.879.159.409.40-1.05%28,443
Mar 12, 20269.9310.409.009.509.50-4.33%116,101
Mar 11, 20269.7210.009.709.939.932.16%13,204
Mar 10, 20269.659.749.659.729.720.73%5,833
Mar 9, 20269.339.659.309.659.650.94%6,652
Mar 6, 20269.809.979.159.569.56-4.11%89,079
Mar 5, 20269.459.979.459.979.975.73%14,253
Mar 4, 20269.419.899.419.439.43-4.65%11,301
Mar 3, 202610.0010.009.559.899.89-0.50%10,202
Mar 2, 202610.0510.309.929.949.94-1.09%19,599
Feb 26, 20269.9411.009.8410.0510.050.70%133,247
Feb 25, 20269.8010.009.379.989.982.36%65,648
Feb 24, 20269.759.759.509.759.75-6,590
Feb 23, 20269.739.759.369.759.750.52%28,822
Feb 11, 20269.949.969.509.709.70-1.52%11,910
Feb 10, 20269.4810.359.489.859.853.90%90,831
Feb 9, 20269.479.489.019.489.480.85%31,521
Feb 6, 20269.559.639.179.409.40-1.57%8,806
Feb 5, 20269.509.559.209.559.550.63%16,638
Feb 4, 20269.549.549.339.499.49-0.63%22,600
Feb 3, 20269.529.589.509.559.550.63%6,360
Feb 2, 20269.309.549.109.499.49-2,110
Jan 30, 20269.499.539.499.499.49-0.63%6,191
Jan 29, 20269.209.639.209.559.552.69%70,922
Jan 28, 20269.739.739.279.309.30-4.12%5,500
Jan 27, 20269.9510.059.509.709.70-1.82%63,734
Jan 26, 202610.0010.009.129.889.88-1.20%105,455
Jan 23, 20269.6910.009.6010.0010.003.20%46,888
Jan 22, 20269.7510.209.279.699.691.47%65,133
Jan 21, 202610.0010.209.559.559.55-8.17%57,754
Jan 20, 20269.8710.659.8710.4010.402.46%117,395
Jan 19, 20269.8910.259.7810.1510.152.63%42,053
Jan 16, 20269.479.899.479.899.895.21%18,171
Jan 15, 20269.399.409.289.409.400.11%2,350
Jan 14, 20269.399.399.009.399.390.97%17,500
Jan 13, 20269.309.409.309.309.301.09%500
Jan 12, 20269.409.479.009.209.20-10,900
Jan 9, 20269.009.408.949.209.20-2.13%7,700
Jan 8, 20268.999.478.959.409.406.82%63,960
Jan 7, 20268.808.808.808.808.80-1.68%1,000
Jan 6, 20268.558.958.558.958.955.29%11,980
Jan 5, 20268.708.708.318.508.50-5,000
Jan 2, 20268.668.668.508.508.50-2.86%2,000
Dec 31, 20258.728.758.358.758.752.94%6,558
Dec 30, 20258.388.508.388.508.50-3.08%8,000
Dec 29, 20258.748.778.388.778.773.18%6,700
Dec 26, 20258.418.508.418.508.50-2.19%6,000
Dec 24, 20258.688.728.688.698.690.23%7,000
Dec 23, 20258.688.748.508.678.673.83%21,050
Dec 22, 20258.238.407.908.358.35-3.58%60,000
Dec 19, 20258.648.668.648.668.664.97%10,500
Dec 18, 20258.268.307.878.258.25-2.71%26,200
Dec 17, 20258.508.688.308.488.48-0.82%31,000
Dec 16, 20258.538.608.498.558.550.35%23,190
Dec 15, 20259.209.208.528.528.52-7.39%46,541
Dec 12, 202510.2010.208.679.209.20-9.77%96,295
Dec 11, 20258.7711.628.7710.2010.2016.33%293,895
Dec 10, 20258.508.778.448.778.762.18%10,508
Dec 9, 20258.778.778.368.588.58-1.47%4,896
Dec 8, 20258.738.778.698.718.713.98%7,404
Dec 5, 20258.308.438.308.378.37-3.60%6,936
Dec 4, 20258.688.698.688.698.694.60%8,576
Dec 3, 20258.348.348.308.308.30-2.42%5,106
Dec 2, 20258.518.518.518.518.51-1.58%306
Dec 1, 20258.658.678.658.658.65-2,764
Nov 27, 20258.658.658.658.658.652.56%1
Nov 26, 20258.778.778.338.438.43-1.50%9,700
Nov 25, 20258.368.568.358.568.56-0.79%27,540
Nov 24, 20258.288.678.248.638.634.51%52,020
Nov 21, 20258.268.268.268.268.253.82%5,100