Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 17.80
-5.00 (-21.93%)
Jan 22, 2026, 2:17 PM CST
Reallusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.60 | 26.00 | 15.60 | 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 |
| Dec 12, 2025 | 14.60 | 14.60 | 13.90 | 14.30 | 14.30 | -1.72% | 9,953 |
| Dec 11, 2025 | 14.30 | 14.60 | 13.90 | 14.55 | 14.55 | -2.35% | 20,885 |
| Dec 10, 2025 | 14.45 | 15.65 | 14.45 | 14.90 | 14.90 | 3.11% | 31,705 |
| Dec 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1,000 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.00 | 14.45 | 14.45 | -3.02% | 19,476 |
| Dec 5, 2025 | 14.15 | 16.70 | 14.15 | 14.90 | 14.90 | 5.30% | 115,473 |
| Dec 4, 2025 | 13.65 | 14.25 | 13.65 | 14.15 | 14.15 | -1.05% | 6,621 |
| Dec 3, 2025 | 13.65 | 14.30 | 13.65 | 14.30 | 14.30 | 5.15% | 6,047 |
| Dec 2, 2025 | 13.50 | 14.00 | 13.05 | 13.60 | 13.60 | -3.20% | 21,572 |
| Dec 1, 2025 | 14.35 | 14.50 | 13.80 | 14.05 | 14.05 | - | 51,806 |
| Nov 28, 2025 | 13.60 | 14.25 | 13.50 | 14.05 | 14.05 | 3.69% | 50,820 |
| Nov 27, 2025 | 13.55 | 13.55 | 12.95 | 13.55 | 13.55 | - | 6,181 |
| Nov 26, 2025 | 12.50 | 13.55 | 12.00 | 13.55 | 13.55 | 8.84% | 76,716 |
| Nov 25, 2025 | 12.10 | 12.45 | 12.00 | 12.45 | 12.45 | 2.05% | 48,470 |
| Nov 24, 2025 | 12.35 | 12.40 | 10.90 | 12.20 | 12.20 | -0.81% | 158,824 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.91% | 13,710 |
| Nov 20, 2025 | 12.70 | 13.55 | 11.75 | 12.80 | 12.80 | 0.79% | 125,076 |
| Nov 19, 2025 | 12.55 | 12.95 | 12.25 | 12.70 | 12.70 | -3.42% | 15,321 |
| Nov 18, 2025 | 13.20 | 13.20 | 12.55 | 13.15 | 13.15 | - | 20,113 |
| Nov 17, 2025 | 13.70 | 13.70 | 12.85 | 13.15 | 13.15 | -4.01% | 31,614 |
| Nov 14, 2025 | 13.60 | 13.75 | 13.50 | 13.70 | 13.70 | 1.48% | 10,646 |
| Nov 13, 2025 | 14.80 | 14.80 | 13.05 | 13.50 | 13.50 | -8.78% | 56,632 |
| Nov 12, 2025 | 14.00 | 14.85 | 14.00 | 14.80 | 14.80 | 10.04% | 20,308 |
| Nov 11, 2025 | 15.05 | 15.05 | 13.35 | 13.45 | 13.45 | -10.63% | 113,983 |