ReaLy Development & Construction Corp. (TPEX:2596)
Taiwan
· Delayed Price · Currency is TWD 31.70
-0.85 (-2.61%)
Mar 9, 2026, 1:30 PM CST
TPEX:2596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.10 | 32.25 | 31.30 | 31.70 | 31.70 | -2.61% | 127,571 |
| Mar 6, 2026 | 32.00 | 32.80 | 32.00 | 32.55 | 32.55 | 1.56% | 34,861 |
| Mar 5, 2026 | 32.30 | 32.60 | 31.95 | 32.05 | 32.05 | 0.31% | 74,396 |
| Mar 4, 2026 | 32.30 | 32.30 | 30.60 | 31.95 | 31.95 | -1.39% | 90,270 |
| Mar 3, 2026 | 33.05 | 33.05 | 32.35 | 32.40 | 32.40 | -2.26% | 93,731 |
| Mar 2, 2026 | 32.95 | 33.30 | 32.85 | 33.15 | 33.15 | -0.60% | 40,600 |
| Feb 26, 2026 | 33.00 | 33.35 | 33.00 | 33.35 | 33.35 | 0.15% | 22,714 |
| Feb 25, 2026 | 33.20 | 33.50 | 33.20 | 33.30 | 33.30 | 0.30% | 148,261 |
| Feb 24, 2026 | 33.75 | 33.80 | 32.90 | 33.20 | 33.20 | -1.63% | 209,774 |
| Feb 23, 2026 | 33.40 | 34.10 | 33.40 | 33.75 | 33.75 | 1.05% | 123,218 |
| Feb 11, 2026 | 32.70 | 33.40 | 32.35 | 33.40 | 33.40 | 0.30% | 185,664 |
| Feb 10, 2026 | 33.30 | 33.65 | 32.75 | 33.30 | 33.30 | 0.45% | 387,113 |
| Feb 9, 2026 | 34.60 | 34.60 | 32.90 | 33.15 | 33.15 | -4.19% | 222,649 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.15 | 34.60 | 34.60 | -1.14% | 225,489 |
| Feb 5, 2026 | 35.25 | 35.50 | 34.85 | 35.00 | 35.00 | -0.71% | 40,468 |
| Feb 4, 2026 | 34.75 | 35.50 | 34.60 | 35.25 | 35.25 | 1.44% | 66,301 |
| Feb 3, 2026 | 34.70 | 35.00 | 34.30 | 34.75 | 34.75 | 0.29% | 36,017 |
| Feb 2, 2026 | 34.10 | 34.90 | 33.90 | 34.65 | 34.65 | 0.87% | 84,703 |
| Jan 30, 2026 | 33.90 | 34.90 | 33.60 | 34.35 | 34.35 | 1.78% | 99,838 |
| Jan 29, 2026 | 33.35 | 33.75 | 33.05 | 33.75 | 33.75 | 1.20% | 185,182 |
| Jan 28, 2026 | 34.30 | 34.30 | 33.00 | 33.35 | 33.35 | -2.20% | 242,941 |
| Jan 27, 2026 | 34.75 | 34.80 | 33.20 | 34.10 | 34.10 | -2.43% | 206,787 |
| Jan 26, 2026 | 34.90 | 34.95 | 34.10 | 34.95 | 34.95 | -0.43% | 250,289 |
| Jan 23, 2026 | 35.70 | 35.70 | 34.90 | 35.10 | 35.10 | -1.68% | 124,242 |
| Jan 22, 2026 | 35.75 | 36.10 | 35.60 | 35.70 | 35.70 | -0.14% | 63,356 |
| Jan 21, 2026 | 35.60 | 36.00 | 35.60 | 35.75 | 35.75 | -0.42% | 58,227 |
| Jan 20, 2026 | 36.10 | 36.55 | 35.90 | 35.90 | 35.90 | -1.91% | 48,058 |
| Jan 19, 2026 | 35.40 | 37.60 | 35.40 | 36.60 | 36.60 | 3.39% | 75,895 |
| Jan 16, 2026 | 36.80 | 36.80 | 35.30 | 35.40 | 35.40 | -3.41% | 213,737 |
| Jan 15, 2026 | 37.45 | 37.60 | 36.60 | 36.65 | 36.65 | -2.01% | 151,505 |
| Jan 14, 2026 | 37.40 | 37.85 | 37.40 | 37.40 | 37.40 | -0.53% | 85,574 |
| Jan 13, 2026 | 38.60 | 39.15 | 37.25 | 37.60 | 37.60 | -2.34% | 168,726 |
| Jan 12, 2026 | 38.60 | 39.90 | 37.90 | 38.50 | 38.50 | 0.26% | 151,784 |
| Jan 9, 2026 | 37.90 | 38.50 | 37.90 | 38.40 | 38.40 | 2.13% | 124,606 |
| Jan 8, 2026 | 36.90 | 37.70 | 36.90 | 37.60 | 37.60 | 0.94% | 77,126 |
| Jan 7, 2026 | 37.45 | 37.70 | 36.95 | 37.25 | 37.25 | -0.53% | 21,230 |
| Jan 6, 2026 | 36.40 | 38.10 | 36.40 | 37.45 | 37.45 | 3.17% | 115,614 |
| Jan 5, 2026 | 38.40 | 38.40 | 36.30 | 36.30 | 36.30 | -6.44% | 226,953 |
| Jan 2, 2026 | 38.90 | 39.50 | 38.60 | 38.80 | 38.80 | - | 76,880 |
| Dec 31, 2025 | 38.80 | 39.10 | 38.05 | 38.80 | 38.80 | - | 101,484 |
| Dec 30, 2025 | 39.00 | 39.20 | 38.55 | 38.80 | 38.80 | -1.77% | 88,470 |
| Dec 29, 2025 | 38.60 | 39.50 | 37.75 | 39.50 | 39.50 | 1.80% | 237,400 |
| Dec 26, 2025 | 38.15 | 39.00 | 38.00 | 38.80 | 38.80 | 1.57% | 277,907 |
| Dec 24, 2025 | 37.85 | 39.05 | 37.40 | 38.20 | 38.20 | 1.60% | 221,240 |
| Dec 23, 2025 | 38.45 | 38.50 | 37.10 | 37.60 | 37.60 | -3.09% | 285,368 |
| Dec 22, 2025 | 37.65 | 39.70 | 37.65 | 38.80 | 38.80 | 4.02% | 527,249 |
| Dec 19, 2025 | 35.10 | 37.90 | 35.10 | 37.30 | 37.30 | 7.49% | 537,173 |
| Dec 18, 2025 | 34.60 | 34.95 | 34.50 | 34.70 | 34.70 | 0.73% | 146,499 |
| Dec 17, 2025 | 33.90 | 34.60 | 33.90 | 34.45 | 34.45 | 1.62% | 135,024 |
| Dec 16, 2025 | 34.60 | 34.75 | 33.60 | 33.90 | 33.90 | -0.29% | 152,376 |
| Dec 15, 2025 | 34.40 | 34.90 | 34.00 | 34.00 | 34.00 | -1.02% | 120,675 |
| Dec 12, 2025 | 33.80 | 34.50 | 33.70 | 34.35 | 34.35 | 1.33% | 136,888 |
| Dec 11, 2025 | 34.40 | 34.65 | 33.60 | 33.90 | 33.90 | -1.60% | 155,491 |
| Dec 10, 2025 | 34.80 | 34.90 | 34.30 | 34.45 | 34.45 | -0.58% | 131,859 |
| Dec 9, 2025 | 34.50 | 34.95 | 34.25 | 34.65 | 34.65 | 0.73% | 112,930 |
| Dec 8, 2025 | 33.45 | 34.45 | 33.45 | 34.40 | 34.40 | 2.84% | 149,984 |
| 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 |