Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 16.20
+0.50 (3.18%)
Sep 8, 2025, 12:39 PM CST
Reallusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.45 | 16.00 | 15.25 | 15.70 | 15.70 | -0.63% | 140,056 |
| Sep 4, 2025 | 15.75 | 16.40 | 15.40 | 15.80 | 15.80 | -3.07% | 145,373 |
| Sep 3, 2025 | 15.80 | 16.50 | 15.70 | 16.30 | 16.30 | 0.62% | 87,904 |
| Sep 2, 2025 | 16.50 | 17.40 | 16.00 | 16.20 | 16.20 | -3.57% | 76,122 |
| Sep 1, 2025 | 17.75 | 17.85 | 16.05 | 16.80 | 16.80 | -5.08% | 176,328 |
| Aug 29, 2025 | 18.20 | 18.20 | 16.90 | 17.70 | 17.70 | -2.75% | 191,950 |
| Aug 28, 2025 | 18.10 | 18.30 | 16.95 | 18.20 | 18.20 | 0.55% | 188,991 |
| Aug 27, 2025 | 17.20 | 18.30 | 16.90 | 18.10 | 18.10 | 3.43% | 258,373 |
| Aug 26, 2025 | 18.00 | 19.15 | 17.10 | 17.50 | 17.50 | -2.78% | 155,782 |
| Aug 25, 2025 | 18.40 | 18.50 | 17.10 | 18.00 | 18.00 | - | 279,105 |
| Aug 22, 2025 | 17.55 | 20.60 | 17.00 | 18.00 | 18.00 | 2.56% | 522,758 |
| Aug 21, 2025 | 17.30 | 17.70 | 16.30 | 17.55 | 17.55 | 1.45% | 30,296 |
| Aug 20, 2025 | 17.90 | 17.90 | 16.30 | 17.30 | 17.30 | -3.35% | 96,294 |
| Aug 19, 2025 | 15.75 | 17.95 | 15.75 | 17.90 | 17.90 | 14.01% | 129,836 |
| Aug 18, 2025 | 17.30 | 17.35 | 15.20 | 15.70 | 15.70 | -8.72% | 109,929 |
| Aug 15, 2025 | 16.40 | 17.75 | 16.35 | 17.20 | 17.20 | 5.52% | 65,964 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 4 |
| Aug 13, 2025 | 16.70 | 16.80 | 15.45 | 16.00 | 16.00 | -5.88% | 111,533 |
| Aug 12, 2025 | 16.80 | 17.25 | 16.80 | 17.00 | 17.00 | -0.58% | 10,303 |
| Aug 11, 2025 | 17.80 | 17.80 | 16.95 | 17.10 | 17.10 | -2.29% | 17,212 |
| Aug 8, 2025 | 17.35 | 18.20 | 17.15 | 17.50 | 17.50 | -1.69% | 32,937 |
| Aug 7, 2025 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | -1.93% | 7,256 |
| Aug 6, 2025 | 17.70 | 18.15 | 17.50 | 18.15 | 18.15 | 2.54% | 6,006 |
| Aug 5, 2025 | 17.55 | 18.30 | 17.25 | 17.70 | 17.70 | 2.31% | 32,010 |
| Aug 4, 2025 | 18.80 | 18.80 | 16.80 | 17.30 | 17.30 | -7.73% | 53,312 |
| Aug 1, 2025 | 18.05 | 18.75 | 17.85 | 18.75 | 18.75 | 0.81% | 64,605 |
| Jul 31, 2025 | 18.60 | 18.60 | 18.05 | 18.60 | 18.60 | 1.09% | 7,037 |
| Jul 30, 2025 | 18.90 | 18.90 | 18.00 | 18.40 | 18.40 | -1.08% | 10,213 |
| Jul 29, 2025 | 17.85 | 18.90 | 17.05 | 18.60 | 18.60 | 4.20% | 72,170 |
| Jul 28, 2025 | 16.90 | 19.10 | 16.90 | 17.85 | 17.85 | 3.18% | 87,745 |
| Jul 25, 2025 | 21.50 | 22.20 | 17.30 | 17.30 | 17.30 | -21.36% | 322,612 |
| Jul 24, 2025 | 17.30 | 24.50 | 17.30 | 22.00 | 22.00 | 27.17% | 231,210 |
| Jul 23, 2025 | 17.70 | 18.05 | 16.80 | 17.30 | 17.30 | -4.68% | 30,013 |
| Jul 22, 2025 | 17.10 | 18.15 | 16.30 | 18.15 | 18.15 | 1.97% | 145,466 |
| Jul 21, 2025 | 16.60 | 17.80 | 15.20 | 17.80 | 17.80 | 9.88% | 187,202 |
| Jul 18, 2025 | 15.80 | 16.80 | 14.95 | 16.20 | 16.20 | 2.53% | 108,340 |
| Jul 17, 2025 | 15.80 | 15.80 | 15.50 | 15.80 | 15.80 | - | 7,581 |
| Jul 16, 2025 | 15.10 | 15.80 | 15.05 | 15.80 | 15.80 | 4.64% | 37,141 |
| Jul 15, 2025 | 15.05 | 15.40 | 14.95 | 15.10 | 15.10 | 0.67% | 28,207 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8,487 |
| Jul 11, 2025 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | 29,148 |
| Jul 10, 2025 | 15.80 | 15.85 | 15.20 | 15.20 | 15.20 | -7.88% | 45,394 |
| Jul 9, 2025 | 16.55 | 16.55 | 15.85 | 16.50 | 16.50 | - | 1,122 |
| Jul 8, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 3,259 |
| Jul 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 5 |
| Jul 4, 2025 | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | 2.16% | 10 |
| Jul 3, 2025 | 16.45 | 16.85 | 16.00 | 16.20 | 16.20 | -1.52% | 29,016 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | -0.30% | 5 |
| Jul 1, 2025 | 16.55 | 16.90 | 15.90 | 16.50 | 16.50 | 1.23% | 23,531 |
| Jun 30, 2025 | 15.90 | 16.55 | 15.90 | 16.30 | 16.30 | 3.16% | 80,161 |