Reallusion Inc. (TPEX:6882)
Taiwan · Delayed Price · Currency is TWD 13.90
-0.50 (-3.47%)
Oct 7, 2026, 1:46 PM CST
Reallusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 14.50 | 14.50 | 13.70 | 13.90 | 13.90 | -3.47% | 17,538 |
| 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 |
| 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 |