Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.05 (-0.35%)
Aug 26, 2026, 1:22 PM CST
Reallusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.35% | 71 |
| 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 |
| Aug 12, 2026 | 14.00 | 14.25 | 13.70 | 14.20 | 14.20 | 1.43% | 12,977 |
| Aug 11, 2026 | 14.85 | 14.85 | 12.95 | 14.00 | 14.00 | -5.72% | 58,558 |
| Aug 10, 2026 | 14.85 | 14.90 | 14.30 | 14.85 | 14.85 | - | 17,475 |
| Aug 7, 2026 | 14.80 | 14.85 | 14.70 | 14.85 | 14.85 | 0.34% | 15,017 |
| Aug 6, 2026 | 14.80 | 14.80 | 14.15 | 14.80 | 14.80 | - | 50 |
| Aug 5, 2026 | 14.85 | 14.85 | 14.15 | 14.80 | 14.80 | -0.34% | 6,771 |
| Aug 4, 2026 | 14.85 | 14.85 | 14.30 | 14.85 | 14.85 | - | 1,169 |
| Aug 3, 2026 | 14.85 | 14.85 | 14.20 | 14.85 | 14.85 | - | 7,350 |
| Jul 31, 2026 | 14.70 | 14.85 | 14.20 | 14.85 | 14.85 | 1.37% | 6,330 |
| Jul 30, 2026 | 15.25 | 15.25 | 14.60 | 14.65 | 14.65 | -3.62% | 10,290 |
| Jul 29, 2026 | 15.05 | 15.20 | 13.35 | 15.20 | 15.20 | 1.00% | 103,438 |
| Jul 28, 2026 | 15.35 | 15.35 | 14.60 | 15.05 | 15.05 | -1.63% | 5,358 |
| Jul 27, 2026 | 15.25 | 15.30 | 13.95 | 15.30 | 15.30 | 4.08% | 52,523 |
| Jul 24, 2026 | 14.60 | 14.70 | 13.90 | 14.70 | 14.70 | 1.38% | 67,297 |
| Jul 23, 2026 | 16.30 | 16.30 | 14.00 | 14.50 | 14.50 | -11.04% | 96,955 |
| Jul 22, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | 0.31% | 4,659 |
| Jul 21, 2026 | 16.45 | 16.50 | 15.55 | 16.25 | 16.25 | -0.61% | 18,823 |
| Jul 20, 2026 | 17.15 | 17.15 | 15.70 | 16.35 | 16.35 | -4.66% | 39,808 |
| Jul 17, 2026 | 16.90 | 17.15 | 16.10 | 17.15 | 17.15 | 1.48% | 71,332 |
| Jul 16, 2026 | 17.65 | 17.65 | 16.80 | 16.90 | 16.90 | -4.25% | 16,767 |
| Jul 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 1,023 |
| Jul 14, 2026 | 17.55 | 17.60 | 16.20 | 17.60 | 17.60 | 0.28% | 39,459 |
| Jul 13, 2026 | 17.20 | 18.40 | 16.75 | 17.55 | 17.55 | 2.03% | 50,239 |
| Jul 9, 2026 | 17.20 | 17.20 | 16.40 | 17.20 | 17.20 | - | 1,532 |
| Jul 8, 2026 | 17.15 | 17.20 | 16.40 | 17.20 | 17.20 | 0.29% | 22,106 |
| Jul 7, 2026 | 17.95 | 17.95 | 16.35 | 17.15 | 17.15 | -4.46% | 20,943 |
| Jul 6, 2026 | 17.90 | 17.95 | 17.15 | 17.95 | 17.95 | 2.57% | 14,097 |
| Jul 3, 2026 | 18.00 | 18.00 | 16.40 | 17.50 | 17.50 | -2.51% | 46,475 |
| Jul 2, 2026 | 17.90 | 17.95 | 17.15 | 17.95 | 17.95 | 0.28% | 16,190 |
| Jul 1, 2026 | 17.60 | 17.90 | 16.80 | 17.90 | 17.90 | 1.70% | 30,540 |
| Jun 30, 2026 | 18.50 | 18.50 | 16.65 | 17.60 | 17.60 | -0.28% | 49,508 |
| Jun 29, 2026 | 18.50 | 18.50 | 17.65 | 17.65 | 17.65 | -4.59% | 8,027 |
| Jun 26, 2026 | 19.00 | 19.00 | 17.30 | 18.50 | 18.50 | -2.37% | 51,859 |
| Jun 25, 2026 | 18.20 | 19.05 | 18.10 | 18.95 | 18.95 | 4.12% | 31,927 |
| Jun 24, 2026 | 18.10 | 18.35 | 17.20 | 18.20 | 18.20 | 0.55% | 70,739 |
| Jun 23, 2026 | 18.20 | 18.20 | 17.35 | 18.10 | 18.10 | - | 47,626 |
| Jun 22, 2026 | 18.05 | 18.20 | 17.30 | 18.10 | 18.10 | 0.56% | 55,220 |
| Jun 18, 2026 | 18.15 | 18.15 | 17.35 | 18.00 | 18.00 | 2.27% | 28,354 |
| Jun 17, 2026 | 18.15 | 18.20 | 17.35 | 17.60 | 17.60 | 1.73% | 88,062 |
| Jun 16, 2026 | 19.00 | 19.00 | 17.30 | 17.30 | 17.30 | -8.47% | 57,041 |