ReaLy Development & Construction Corp. (TPEX:2596)
Taiwan
· Delayed Price · Currency is TWD 33.45
+0.40 (1.21%)
Dec 5, 2025, 1:30 PM CST
TPEX:2596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 34.10 | 33.05 | 33.45 | 33.45 | 1.21% | 63,396 |
| Dec 4, 2025 | 32.40 | 34.50 | 32.40 | 33.05 | 33.05 | 2.64% | 282,694 |
| Dec 3, 2025 | 32.05 | 32.35 | 32.00 | 32.20 | 32.20 | 0.78% | 31,887 |
| Dec 2, 2025 | 30.90 | 32.10 | 30.90 | 31.95 | 31.95 | 3.57% | 127,784 |
| Dec 1, 2025 | 30.65 | 30.90 | 30.65 | 30.85 | 30.85 | 0.82% | 87,320 |
| Nov 28, 2025 | 30.45 | 30.60 | 30.45 | 30.60 | 30.60 | 0.66% | 50,242 |
| Nov 27, 2025 | 30.20 | 30.50 | 30.20 | 30.40 | 30.40 | 0.83% | 78,500 |
| Nov 26, 2025 | 30.10 | 30.25 | 30.10 | 30.15 | 30.15 | 0.17% | 61,030 |
| Nov 25, 2025 | 30.05 | 30.15 | 29.90 | 30.10 | 30.10 | 0.84% | 64,133 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.80 | 29.85 | 29.85 | - | 57,888 |
| Nov 21, 2025 | 29.95 | 30.05 | 29.75 | 29.85 | 29.85 | -0.33% | 46,176 |
| Nov 20, 2025 | 29.80 | 30.05 | 29.75 | 29.95 | 29.95 | 0.67% | 40,583 |
| Nov 19, 2025 | 29.75 | 29.80 | 29.75 | 29.75 | 29.75 | - | 15,001 |
| Nov 18, 2025 | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | -0.83% | 11,000 |
| Nov 17, 2025 | 29.75 | 30.20 | 29.75 | 30.00 | 30.00 | - | 23,001 |
| Nov 14, 2025 | 30.00 | 30.05 | 29.85 | 30.00 | 30.00 | - | 28,971 |
| Nov 13, 2025 | 29.60 | 30.30 | 29.60 | 30.00 | 30.00 | 1.69% | 62,200 |
| Nov 12, 2025 | 29.15 | 29.50 | 29.15 | 29.50 | 29.50 | 0.51% | 63,000 |
| Nov 11, 2025 | 29.00 | 29.40 | 28.90 | 29.35 | 29.35 | 1.21% | 71,287 |
| Nov 10, 2025 | 29.15 | 29.20 | 28.95 | 29.00 | 29.00 | -1.19% | 56,097 |
| Nov 7, 2025 | 29.15 | 29.40 | 29.15 | 29.35 | 29.35 | 0.17% | 23,144 |
| Nov 6, 2025 | 29.20 | 29.35 | 28.90 | 29.30 | 29.30 | 0.34% | 130,601 |
| Nov 5, 2025 | 29.15 | 29.20 | 29.10 | 29.20 | 29.20 | 0.34% | 101,956 |
| Nov 4, 2025 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | -2.35% | 140,310 |
| Nov 3, 2025 | 29.95 | 30.00 | 29.80 | 29.80 | 29.80 | -0.50% | 31,509 |
| Oct 31, 2025 | 29.90 | 30.00 | 29.90 | 29.95 | 29.95 | 0.17% | 10,351 |
| Oct 30, 2025 | 29.90 | 30.00 | 29.80 | 29.90 | 29.90 | - | 30,000 |
| Oct 29, 2025 | 29.95 | 29.95 | 29.75 | 29.90 | 29.90 | -0.17% | 38,049 |
| Oct 28, 2025 | 30.00 | 30.10 | 29.90 | 29.95 | 29.95 | -0.50% | 37,381 |
| Oct 27, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | - | 42,980 |
| Oct 23, 2025 | 30.10 | 30.20 | 30.00 | 30.10 | 30.10 | 0.67% | 11,326 |
| Oct 22, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 0.50% | 19,371 |
| Oct 21, 2025 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | 0.68% | 9,369 |
| Oct 20, 2025 | 29.80 | 29.80 | 29.55 | 29.55 | 29.55 | -0.51% | 89,076 |
| Oct 17, 2025 | 29.85 | 30.10 | 29.70 | 29.70 | 29.70 | -1.00% | 69,400 |
| Oct 16, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 159,019 |
| Oct 15, 2025 | 29.80 | 30.25 | 29.65 | 29.95 | 29.95 | 0.50% | 66,070 |
| Oct 14, 2025 | 29.80 | 30.10 | 29.80 | 29.80 | 29.80 | - | 28,428 |
| Oct 13, 2025 | 29.60 | 29.85 | 29.15 | 29.80 | 29.80 | -0.50% | 106,336 |
| Oct 9, 2025 | 30.30 | 30.45 | 29.90 | 29.95 | 29.95 | 0.17% | 97,000 |
| Oct 8, 2025 | 29.90 | 30.15 | 29.70 | 29.90 | 29.90 | -0.17% | 100,237 |
| Oct 7, 2025 | 30.50 | 30.50 | 29.80 | 29.95 | 29.95 | -2.12% | 146,613 |
| Oct 3, 2025 | 31.10 | 31.15 | 30.60 | 30.60 | 30.60 | -1.77% | 51,000 |
| Oct 2, 2025 | 31.25 | 31.25 | 31.15 | 31.15 | 31.15 | -0.32% | 15,147 |
| Oct 1, 2025 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | -0.32% | 7,010 |
| Sep 30, 2025 | 31.10 | 31.35 | 31.05 | 31.35 | 31.35 | 0.97% | 16,034 |
| Sep 26, 2025 | 31.40 | 31.40 | 31.00 | 31.05 | 31.05 | -1.11% | 67,457 |
| Sep 25, 2025 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | - | 48,307 |
| Sep 24, 2025 | 31.60 | 31.60 | 31.35 | 31.40 | 31.40 | -0.48% | 32,230 |
| Sep 23, 2025 | 31.55 | 31.80 | 31.45 | 31.55 | 31.55 | 0.16% | 34,313 |
| Sep 22, 2025 | 31.55 | 31.70 | 31.35 | 31.50 | 31.50 | -0.16% | 26,033 |
| Sep 19, 2025 | 32.10 | 32.10 | 31.50 | 31.55 | 31.55 | -2.32% | 68,016 |
| Sep 18, 2025 | 32.40 | 32.40 | 32.10 | 32.30 | 32.30 | 0.62% | 17,500 |
| Sep 17, 2025 | 32.15 | 32.45 | 32.05 | 32.10 | 32.10 | - | 33,010 |
| Sep 16, 2025 | 31.85 | 32.60 | 31.80 | 32.10 | 32.10 | 0.78% | 52,663 |
| Sep 15, 2025 | 31.65 | 32.10 | 31.55 | 31.85 | 31.85 | 0.63% | 63,005 |
| Sep 12, 2025 | 31.40 | 31.85 | 31.35 | 31.65 | 31.65 | 0.96% | 48,300 |
| Sep 11, 2025 | 31.30 | 31.45 | 31.25 | 31.35 | 31.35 | - | 55,267 |
| Sep 10, 2025 | 31.75 | 31.75 | 31.30 | 31.35 | 31.35 | -1.42% | 67,207 |
| Sep 9, 2025 | 31.85 | 32.00 | 31.80 | 31.80 | 31.80 | -0.16% | 41,258 |
| Sep 8, 2025 | 32.65 | 32.75 | 31.80 | 31.85 | 31.85 | -2.30% | 54,602 |
| Sep 5, 2025 | 34.40 | 34.60 | 32.50 | 32.60 | 32.60 | -4.12% | 130,219 |
| Sep 4, 2025 | 31.95 | 34.60 | 31.95 | 34.00 | 34.00 | 7.26% | 215,402 |
| Sep 3, 2025 | 31.70 | 31.90 | 31.35 | 31.70 | 31.70 | -0.31% | 52,772 |
| Sep 2, 2025 | 32.00 | 32.10 | 31.50 | 31.80 | 31.80 | - | 40,566 |
| Sep 1, 2025 | 31.50 | 32.35 | 31.50 | 31.80 | 31.80 | 1.27% | 92,289 |
| Aug 29, 2025 | 31.25 | 31.45 | 31.15 | 31.40 | 31.40 | 0.96% | 89,882 |
| Aug 28, 2025 | 31.25 | 31.50 | 30.60 | 31.10 | 31.10 | 1.14% | 93,528 |
| Aug 27, 2025 | 30.80 | 31.10 | 30.65 | 30.75 | 30.75 | 0.16% | 39,000 |
| Aug 26, 2025 | 30.70 | 30.85 | 30.65 | 30.70 | 30.70 | -0.49% | 25,000 |
| Aug 25, 2025 | 30.90 | 31.10 | 30.55 | 30.85 | 30.85 | 0.82% | 18,036 |
| Aug 22, 2025 | 30.55 | 30.60 | 30.45 | 30.60 | 30.60 | 0.16% | 42,000 |
| Aug 21, 2025 | 30.30 | 30.65 | 30.30 | 30.55 | 30.55 | -0.33% | 59,208 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.45 | 30.65 | 30.65 | -0.65% | 58,050 |
| Aug 19, 2025 | 30.90 | 31.25 | 30.80 | 30.85 | 30.85 | -0.16% | 29,658 |
| Aug 18, 2025 | 31.10 | 31.25 | 30.80 | 30.90 | 30.90 | - | 57,535 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.75 | 30.90 | 30.90 | - | 39,461 |
| Aug 14, 2025 | 30.90 | 30.90 | 30.75 | 30.90 | 30.90 | 0.16% | 37,721 |
| Aug 13, 2025 | 31.35 | 31.35 | 30.55 | 30.85 | 30.85 | -0.64% | 82,265 |
| Aug 12, 2025 | 31.45 | 31.50 | 31.00 | 31.05 | 31.05 | -0.48% | 67,592 |
| Aug 11, 2025 | 31.35 | 31.40 | 31.10 | 31.20 | 31.20 | -0.48% | 33,004 |
| Aug 8, 2025 | 31.15 | 31.35 | 31.00 | 31.35 | 31.35 | 0.64% | 61,859 |
| Aug 7, 2025 | 31.30 | 31.30 | 31.10 | 31.15 | 31.15 | 0.32% | 49,165 |
| Aug 6, 2025 | 30.80 | 31.10 | 30.80 | 31.05 | 31.05 | 1.14% | 46,050 |
| Aug 5, 2025 | 30.65 | 30.85 | 30.55 | 30.70 | 30.70 | - | 49,200 |
| Aug 4, 2025 | 30.50 | 30.70 | 30.35 | 30.70 | 30.70 | 1.15% | 59,567 |
| Aug 1, 2025 | 29.95 | 30.45 | 29.85 | 30.35 | 30.35 | 1.51% | 106,920 |
| Jul 31, 2025 | 30.50 | 31.00 | 29.50 | 29.90 | 29.90 | -2.13% | 138,726 |
| Jul 30, 2025 | 30.10 | 30.70 | 30.10 | 30.55 | 30.55 | -1.61% | 71,428 |
| Jul 29, 2025 | 31.35 | 31.45 | 30.60 | 31.05 | 30.05 | -0.96% | 365,353 |
| Jul 28, 2025 | 31.50 | 32.30 | 31.35 | 31.35 | 30.34 | -0.48% | 226,318 |
| Jul 25, 2025 | 31.30 | 31.90 | 31.05 | 31.50 | 30.49 | - | 106,747 |
| Jul 24, 2025 | 32.85 | 32.85 | 31.40 | 31.50 | 30.49 | -4.40% | 498,452 |
| Jul 23, 2025 | 33.05 | 33.30 | 32.85 | 32.95 | 31.89 | -0.30% | 125,875 |
| Jul 22, 2025 | 33.65 | 33.85 | 32.90 | 33.05 | 31.99 | -1.64% | 72,378 |
| Jul 21, 2025 | 33.60 | 34.25 | 33.40 | 33.60 | 32.52 | - | 87,602 |
| Jul 18, 2025 | 35.15 | 35.15 | 33.60 | 33.60 | 32.52 | -4.41% | 145,777 |
| Jul 17, 2025 | 34.90 | 35.40 | 34.90 | 35.15 | 34.02 | -0.42% | 73,308 |
| Jul 16, 2025 | 35.50 | 35.65 | 35.00 | 35.30 | 34.16 | -1.26% | 46,780 |
| Jul 15, 2025 | 36.10 | 36.25 | 35.60 | 35.75 | 34.60 | -1.65% | 22,580 |