ReaLy Development & Construction Corp. (TPEX:2596)
Taiwan · Delayed Price · Currency is TWD 32.60
-1.40 (-4.12%)
Sep 5, 2025, 1:30 PM CST
TPEX:2596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.40 | 34.60 | 32.50 | 32.60 | 32.60 | -4.12% | 130,219 |
| Sep 4, 2025 | 31.95 | 34.60 | 31.95 | 34.00 | 34.00 | 7.26% | 215,402 |
| Sep 3, 2025 | 31.70 | 31.90 | 31.35 | 31.70 | 31.70 | -0.31% | 52,772 |
| Sep 2, 2025 | 32.00 | 32.10 | 31.50 | 31.80 | 31.80 | - | 40,566 |
| Sep 1, 2025 | 31.50 | 32.35 | 31.50 | 31.80 | 31.80 | 1.27% | 92,289 |
| Aug 29, 2025 | 31.25 | 31.45 | 31.15 | 31.40 | 31.40 | 0.96% | 89,882 |
| Aug 28, 2025 | 31.25 | 31.50 | 30.60 | 31.10 | 31.10 | 1.14% | 93,528 |
| Aug 27, 2025 | 30.80 | 31.10 | 30.65 | 30.75 | 30.75 | 0.16% | 39,000 |
| Aug 26, 2025 | 30.70 | 30.85 | 30.65 | 30.70 | 30.70 | -0.49% | 25,000 |
| Aug 25, 2025 | 30.90 | 31.10 | 30.55 | 30.85 | 30.85 | 0.82% | 18,036 |
| Aug 22, 2025 | 30.55 | 30.60 | 30.45 | 30.60 | 30.60 | 0.16% | 42,000 |
| Aug 21, 2025 | 30.30 | 30.65 | 30.30 | 30.55 | 30.55 | -0.33% | 59,208 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.45 | 30.65 | 30.65 | -0.65% | 58,050 |
| Aug 19, 2025 | 30.90 | 31.25 | 30.80 | 30.85 | 30.85 | -0.16% | 29,658 |
| Aug 18, 2025 | 31.10 | 31.25 | 30.80 | 30.90 | 30.90 | - | 57,535 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.75 | 30.90 | 30.90 | - | 39,461 |
| Aug 14, 2025 | 30.90 | 30.90 | 30.75 | 30.90 | 30.90 | 0.16% | 37,721 |
| Aug 13, 2025 | 31.35 | 31.35 | 30.55 | 30.85 | 30.85 | -0.64% | 82,265 |
| Aug 12, 2025 | 31.45 | 31.50 | 31.00 | 31.05 | 31.05 | -0.48% | 67,592 |
| Aug 11, 2025 | 31.35 | 31.40 | 31.10 | 31.20 | 31.20 | -0.48% | 33,004 |
| Aug 8, 2025 | 31.15 | 31.35 | 31.00 | 31.35 | 31.35 | 0.64% | 61,859 |
| Aug 7, 2025 | 31.30 | 31.30 | 31.10 | 31.15 | 31.15 | 0.32% | 49,165 |
| Aug 6, 2025 | 30.80 | 31.10 | 30.80 | 31.05 | 31.05 | 1.14% | 46,050 |
| Aug 5, 2025 | 30.65 | 30.85 | 30.55 | 30.70 | 30.70 | - | 49,200 |
| Aug 4, 2025 | 30.50 | 30.70 | 30.35 | 30.70 | 30.70 | 1.15% | 59,567 |
| Aug 1, 2025 | 29.95 | 30.45 | 29.85 | 30.35 | 30.35 | 1.51% | 106,920 |
| Jul 31, 2025 | 30.50 | 31.00 | 29.50 | 29.90 | 29.90 | -2.13% | 138,726 |
| Jul 30, 2025 | 30.10 | 30.70 | 30.10 | 30.55 | 30.55 | -1.61% | 71,428 |
| Jul 29, 2025 | 31.35 | 31.45 | 30.60 | 31.05 | 30.05 | -0.96% | 365,353 |
| Jul 28, 2025 | 31.50 | 32.30 | 31.35 | 31.35 | 30.34 | -0.48% | 226,318 |
| Jul 25, 2025 | 31.30 | 31.90 | 31.05 | 31.50 | 30.49 | - | 106,747 |
| Jul 24, 2025 | 32.85 | 32.85 | 31.40 | 31.50 | 30.49 | -4.40% | 498,452 |
| Jul 23, 2025 | 33.05 | 33.30 | 32.85 | 32.95 | 31.89 | -0.30% | 125,875 |
| Jul 22, 2025 | 33.65 | 33.85 | 32.90 | 33.05 | 31.99 | -1.64% | 72,378 |
| Jul 21, 2025 | 33.60 | 34.25 | 33.40 | 33.60 | 32.52 | - | 87,602 |
| Jul 18, 2025 | 35.15 | 35.15 | 33.60 | 33.60 | 32.52 | -4.41% | 145,777 |
| Jul 17, 2025 | 34.90 | 35.40 | 34.90 | 35.15 | 34.02 | -0.42% | 73,308 |
| Jul 16, 2025 | 35.50 | 35.65 | 35.00 | 35.30 | 34.16 | -1.26% | 46,780 |
| Jul 15, 2025 | 36.10 | 36.25 | 35.60 | 35.75 | 34.60 | -1.65% | 22,580 |
| Jul 14, 2025 | 37.00 | 37.00 | 36.35 | 36.35 | 35.18 | -1.62% | 9,149 |
| Jul 11, 2025 | 36.30 | 37.65 | 36.30 | 36.95 | 35.76 | 2.92% | 33,000 |
| Jul 10, 2025 | 35.95 | 36.40 | 35.90 | 35.90 | 34.74 | -0.14% | 24,028 |
| Jul 9, 2025 | 36.10 | 36.50 | 35.80 | 35.95 | 34.79 | -0.42% | 19,056 |
| Jul 8, 2025 | 36.35 | 36.55 | 35.95 | 36.10 | 34.94 | -0.82% | 11,501 |
| Jul 7, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 35.23 | 1.68% | 14,012 |
| Jul 4, 2025 | 36.10 | 36.60 | 35.65 | 35.80 | 34.65 | 0.56% | 35,346 |
| Jul 3, 2025 | 34.85 | 35.85 | 34.70 | 35.60 | 34.45 | 1.86% | 36,961 |
| Jul 2, 2025 | 35.20 | 35.20 | 34.10 | 34.95 | 33.82 | -0.85% | 44,322 |
| Jul 1, 2025 | 35.30 | 35.30 | 35.25 | 35.25 | 34.11 | 0.28% | 5,750 |
| Jun 30, 2025 | 35.30 | 35.75 | 34.55 | 35.15 | 34.02 | -1.82% | 12,086 |