Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 16.35
-0.25 (-1.51%)
At close: Mar 6, 2026
Reallusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.65 | 16.65 | 15.55 | 16.35 | 16.35 | -1.51% | 30,383 |
| Mar 5, 2026 | 15.05 | 16.80 | 15.05 | 16.60 | 16.60 | 7.79% | 40,007 |
| Mar 4, 2026 | 16.25 | 16.25 | 14.75 | 15.40 | 15.40 | -4.94% | 53,889 |
| Mar 3, 2026 | 16.30 | 16.60 | 16.05 | 16.20 | 16.20 | -0.61% | 42,376 |
| Mar 2, 2026 | 16.60 | 16.60 | 15.90 | 16.30 | 16.30 | -1.51% | 16,148 |
| Feb 26, 2026 | 16.40 | 16.55 | 15.80 | 16.55 | 16.55 | 1.53% | 5,317 |
| Feb 25, 2026 | 15.95 | 16.60 | 15.70 | 16.30 | 16.30 | 1.56% | 38,813 |
| Feb 24, 2026 | 17.40 | 17.40 | 15.95 | 16.05 | 16.05 | -8.29% | 47,326 |
| Feb 23, 2026 | 17.85 | 17.85 | 17.25 | 17.50 | 17.50 | -1.69% | 12,102 |
| Feb 11, 2026 | 18.40 | 18.40 | 17.00 | 17.80 | 17.80 | -3.26% | 40,766 |
| Feb 10, 2026 | 18.40 | 18.40 | 17.50 | 18.40 | 18.40 | - | 42,007 |
| Feb 9, 2026 | 17.85 | 18.40 | 17.40 | 18.40 | 18.40 | 5.75% | 56,509 |
| Feb 6, 2026 | 17.40 | 18.25 | 17.10 | 17.40 | 17.40 | - | 14,064 |
| Feb 5, 2026 | 17.20 | 18.10 | 16.15 | 17.40 | 17.40 | -3.33% | 109,490 |
| Feb 4, 2026 | 18.10 | 18.90 | 17.30 | 18.00 | 18.00 | -0.28% | 28,066 |
| Feb 3, 2026 | 17.60 | 18.50 | 17.25 | 18.05 | 18.05 | -1.37% | 46,134 |
| Feb 2, 2026 | 18.60 | 18.70 | 17.40 | 18.30 | 18.30 | -3.68% | 131,756 |
| Jan 30, 2026 | 18.20 | 19.00 | 17.70 | 19.00 | 19.00 | 7.95% | 41,722 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -8.09% | 121,843 |
| Jan 28, 2026 | 22.00 | 22.00 | 18.40 | 19.15 | 19.15 | -12.56% | 282,898 |
| Jan 27, 2026 | 20.00 | 22.10 | 19.80 | 21.90 | 21.90 | 11.73% | 335,948 |
| Jan 26, 2026 | 18.50 | 19.70 | 17.70 | 19.60 | 19.60 | 8.29% | 91,021 |
| Jan 23, 2026 | 18.80 | 18.80 | 17.50 | 18.10 | 18.10 | -2.69% | 80,604 |
| Jan 22, 2026 | 23.15 | 24.25 | 16.85 | 18.60 | 18.60 | -18.42% | 466,602 |
| Jan 21, 2026 | 15.60 | 26.00 | 15.60 | 22.80 | 22.80 | 46.15% | 341,480 |
| Jan 20, 2026 | 15.50 | 15.60 | 14.90 | 15.60 | 15.60 | 0.65% | 38,706 |
| Jan 19, 2026 | 15.60 | 15.60 | 14.85 | 15.50 | 15.50 | -0.32% | 7,723 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.10 | 15.55 | 15.55 | -4.01% | 41,070 |
| Jan 15, 2026 | 16.00 | 16.60 | 16.00 | 16.20 | 16.20 | 1.25% | 36,976 |
| Jan 14, 2026 | 16.60 | 17.35 | 15.40 | 16.00 | 16.00 | -1.23% | 141,281 |
| Jan 13, 2026 | 17.05 | 17.05 | 15.90 | 16.20 | 16.20 | -4.99% | 23,516 |
| Jan 12, 2026 | 17.80 | 17.80 | 16.25 | 17.05 | 17.05 | -2.57% | 27,086 |
| Jan 9, 2026 | 17.80 | 17.90 | 17.00 | 17.50 | 17.50 | -1.69% | 49,924 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.10 | 17.80 | 17.80 | - | 7,335 |
| Jan 7, 2026 | 17.60 | 18.50 | 17.20 | 17.80 | 17.80 | 1.42% | 153,271 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.15 | 17.55 | 17.55 | -1.40% | 52,011 |
| Jan 5, 2026 | 16.60 | 17.80 | 16.30 | 17.80 | 17.80 | 7.23% | 209,184 |
| Jan 2, 2026 | 16.05 | 16.60 | 16.00 | 16.60 | 16.60 | 4.40% | 67,316 |
| Dec 31, 2025 | 16.05 | 16.10 | 15.60 | 15.90 | 15.90 | 0.63% | 37,106 |
| Dec 30, 2025 | 15.80 | 16.60 | 15.60 | 15.80 | 15.80 | - | 76,949 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.20 | 15.80 | 15.80 | - | 16,305 |
| Dec 26, 2025 | 15.80 | 15.80 | 15.20 | 15.80 | 15.80 | - | 143,409 |
| Dec 24, 2025 | 15.50 | 16.30 | 15.40 | 15.80 | 15.80 | 1.94% | 114,927 |
| Dec 23, 2025 | 15.50 | 15.50 | 14.85 | 15.50 | 15.50 | - | 1,602 |
| Dec 22, 2025 | 15.95 | 15.95 | 14.85 | 15.50 | 15.50 | -2.82% | 44,779 |
| Dec 19, 2025 | 14.55 | 16.00 | 14.55 | 15.95 | 15.95 | 4.93% | 37,896 |
| Dec 18, 2025 | 14.55 | 15.25 | 14.55 | 15.20 | 15.20 | -0.33% | 4,206 |
| Dec 17, 2025 | 13.95 | 15.25 | 13.95 | 15.25 | 15.25 | 9.32% | 30,643 |
| Dec 16, 2025 | 14.30 | 14.30 | 13.70 | 13.95 | 13.95 | -2.45% | 2,319 |
| Dec 15, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | - | 2 |