Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 17.00
+1.85 (12.21%)
Oct 28, 2026, 1:50 PM CST
Reallusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 15.15 | 17.60 | 15.15 | 17.00 | 17.00 | 12.21% | 150,491 |
| Oct 27, 2026 | 12.80 | 17.15 | 12.75 | 15.15 | 15.15 | 18.36% | 270,578 |
| Oct 22, 2026 | 13.35 | 13.35 | 11.65 | 12.80 | 12.80 | -4.12% | 67,720 |
| Oct 21, 2026 | 12.60 | 13.40 | 12.60 | 13.35 | 13.35 | 5.95% | 20,320 |
| Oct 20, 2026 | 12.75 | 12.75 | 12.30 | 12.60 | 12.60 | -1.18% | 8,506 |
| Oct 19, 2026 | 12.75 | 12.75 | 12.30 | 12.75 | 12.75 | - | 822 |
| Oct 16, 2026 | 13.15 | 13.15 | 12.10 | 12.75 | 12.75 | -3.04% | 54,498 |
| Oct 15, 2026 | 13.10 | 13.20 | 12.50 | 13.15 | 13.15 | 0.38% | 18,179 |
| Oct 14, 2026 | 13.05 | 13.10 | 12.50 | 13.10 | 13.10 | 0.38% | 5,003 |
| Oct 13, 2026 | 13.20 | 13.20 | 12.40 | 13.05 | 13.05 | -0.38% | 34,383 |
| Oct 12, 2026 | 13.35 | 13.35 | 12.75 | 13.10 | 13.10 | -6.43% | 45,509 |
| Oct 8, 2026 | 13.40 | 14.15 | 13.40 | 14.00 | 14.00 | 1.45% | 7,609 |
| Oct 7, 2026 | 14.50 | 14.50 | 13.50 | 13.80 | 13.80 | -4.17% | 25,617 |
| Oct 6, 2026 | 15.20 | 15.50 | 14.40 | 14.40 | 14.40 | -4.95% | 49,093 |
| Oct 5, 2026 | 14.10 | 15.15 | 14.00 | 15.15 | 15.15 | 7.45% | 67,605 |
| Oct 2, 2026 | 13.75 | 14.20 | 13.30 | 14.10 | 14.10 | 2.55% | 28,448 |
| Oct 1, 2026 | 13.25 | 13.75 | 13.10 | 13.75 | 13.75 | 3.77% | 14,013 |
| Sep 30, 2026 | 12.60 | 13.25 | 12.20 | 13.25 | 13.25 | 3.92% | 16,308 |
| Sep 29, 2026 | 12.00 | 12.75 | 11.80 | 12.75 | 12.75 | 2.00% | 131,619 |
| Sep 24, 2026 | 12.50 | 12.50 | 11.95 | 12.50 | 12.50 | - | 6,610 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.10 | 12.50 | 12.50 | -0.40% | 15,775 |
| Sep 22, 2026 | 12.50 | 12.70 | 12.30 | 12.55 | 12.55 | 0.40% | 25,284 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | -3.85% | 25,666 |
| Sep 18, 2026 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | - | 10,000 |
| Sep 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 3,101 |
| Sep 15, 2026 | 12.50 | 13.05 | 12.35 | 13.05 | 13.05 | 4.40% | 24,058 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | -3.85% | 30,095 |
| Sep 11, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 24,103 |
| Sep 10, 2026 | 13.45 | 13.45 | 12.80 | 13.00 | 13.00 | -3.35% | 22,254 |
| Sep 9, 2026 | 13.45 | 13.45 | 13.35 | 13.45 | 13.45 | 0.75% | 30,274 |
| Sep 8, 2026 | 13.35 | 13.35 | 12.75 | 13.35 | 13.35 | - | 18,034 |
| Sep 7, 2026 | 13.40 | 13.40 | 12.80 | 13.35 | 13.35 | -0.37% | 12,182 |
| Sep 4, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 13.40 | 0.75% | 7,021 |
| Sep 3, 2026 | 13.90 | 13.90 | 12.90 | 13.30 | 13.30 | -4.32% | 37,331 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.30 | 13.90 | 13.90 | - | 4,017 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.30 | 13.90 | 13.90 | -0.71% | 9,022 |
| Aug 31, 2026 | 14.00 | 14.05 | 13.55 | 14.00 | 14.00 | - | 14,004 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 15,198 |
| Aug 27, 2026 | 14.20 | 14.25 | 13.55 | 14.00 | 14.00 | -1.41% | 10,606 |
| Aug 26, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.35% | 271 |
| Aug 25, 2026 | 14.20 | 14.25 | 13.60 | 14.25 | 14.25 | 0.35% | 22,424 |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 41 |
| Aug 21, 2026 | 14.25 | 14.25 | 13.55 | 14.20 | 14.20 | - | 10,167 |
| Aug 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,301 |
| Aug 19, 2026 | 14.25 | 14.25 | 13.55 | 14.20 | 14.20 | -0.35% | 18,201 |
| Aug 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1,001 |
| Aug 17, 2026 | 14.25 | 14.25 | 13.60 | 14.25 | 14.25 | - | 1,222 |
| Aug 14, 2026 | 14.25 | 14.25 | 13.60 | 14.25 | 14.25 | - | 4,020 |
| Aug 13, 2026 | 14.25 | 14.25 | 13.60 | 14.25 | 14.25 | 0.35% | 5,162 |