Reallusion Inc. (TPEX:6882)
Taiwan
· Delayed Price · Currency is TWD 16.35
0.00 (0.00%)
Mar 9, 2026, 2:04 PM CST
Reallusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2,003 |
| Mar 6, 2026 | 16.65 | 16.65 | 15.55 | 16.35 | 16.35 | -1.51% | 30,383 |
| Mar 5, 2026 | 15.05 | 16.80 | 15.05 | 16.60 | 16.60 | 7.79% | 40,007 |
| Mar 4, 2026 | 16.25 | 16.25 | 14.75 | 15.40 | 15.40 | -4.94% | 53,889 |
| Mar 3, 2026 | 16.30 | 16.60 | 16.05 | 16.20 | 16.20 | -0.61% | 42,376 |
| Mar 2, 2026 | 16.60 | 16.60 | 15.90 | 16.30 | 16.30 | -1.51% | 16,148 |
| Feb 26, 2026 | 16.40 | 16.55 | 15.80 | 16.55 | 16.55 | 1.53% | 5,317 |
| Feb 25, 2026 | 15.95 | 16.60 | 15.70 | 16.30 | 16.30 | 1.56% | 38,813 |
| Feb 24, 2026 | 17.40 | 17.40 | 15.95 | 16.05 | 16.05 | -8.29% | 47,326 |
| Feb 23, 2026 | 17.85 | 17.85 | 17.25 | 17.50 | 17.50 | -1.69% | 12,102 |
| Feb 11, 2026 | 18.40 | 18.40 | 17.00 | 17.80 | 17.80 | -3.26% | 40,766 |
| Feb 10, 2026 | 18.40 | 18.40 | 17.50 | 18.40 | 18.40 | - | 42,007 |
| Feb 9, 2026 | 17.85 | 18.40 | 17.40 | 18.40 | 18.40 | 5.75% | 56,509 |
| Feb 6, 2026 | 17.40 | 18.25 | 17.10 | 17.40 | 17.40 | - | 14,064 |
| Feb 5, 2026 | 17.20 | 18.10 | 16.15 | 17.40 | 17.40 | -3.33% | 109,490 |
| Feb 4, 2026 | 18.10 | 18.90 | 17.30 | 18.00 | 18.00 | -0.28% | 28,066 |
| Feb 3, 2026 | 17.60 | 18.50 | 17.25 | 18.05 | 18.05 | -1.37% | 46,134 |
| Feb 2, 2026 | 18.60 | 18.70 | 17.40 | 18.30 | 18.30 | -3.68% | 131,756 |
| Jan 30, 2026 | 18.20 | 19.00 | 17.70 | 19.00 | 19.00 | 7.95% | 41,722 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -8.09% | 121,843 |
| Jan 28, 2026 | 22.00 | 22.00 | 18.40 | 19.15 | 19.15 | -12.56% | 282,898 |
| Jan 27, 2026 | 20.00 | 22.10 | 19.80 | 21.90 | 21.90 | 11.73% | 335,948 |
| Jan 26, 2026 | 18.50 | 19.70 | 17.70 | 19.60 | 19.60 | 8.29% | 91,021 |
| Jan 23, 2026 | 18.80 | 18.80 | 17.50 | 18.10 | 18.10 | -2.69% | 80,604 |
| Jan 22, 2026 | 23.15 | 24.25 | 16.85 | 18.60 | 18.60 | -18.42% | 466,602 |
| Jan 21, 2026 | 15.60 | 26.00 | 15.60 | 22.80 | 22.80 | 46.15% | 341,480 |
| Jan 20, 2026 | 15.50 | 15.60 | 14.90 | 15.60 | 15.60 | 0.65% | 38,706 |
| Jan 19, 2026 | 15.60 | 15.60 | 14.85 | 15.50 | 15.50 | -0.32% | 7,723 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.10 | 15.55 | 15.55 | -4.01% | 41,070 |
| Jan 15, 2026 | 16.00 | 16.60 | 16.00 | 16.20 | 16.20 | 1.25% | 36,976 |
| Jan 14, 2026 | 16.60 | 17.35 | 15.40 | 16.00 | 16.00 | -1.23% | 141,281 |
| Jan 13, 2026 | 17.05 | 17.05 | 15.90 | 16.20 | 16.20 | -4.99% | 23,516 |
| Jan 12, 2026 | 17.80 | 17.80 | 16.25 | 17.05 | 17.05 | -2.57% | 27,086 |
| Jan 9, 2026 | 17.80 | 17.90 | 17.00 | 17.50 | 17.50 | -1.69% | 49,924 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.10 | 17.80 | 17.80 | - | 7,335 |
| Jan 7, 2026 | 17.60 | 18.50 | 17.20 | 17.80 | 17.80 | 1.42% | 153,271 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.15 | 17.55 | 17.55 | -1.40% | 52,011 |
| Jan 5, 2026 | 16.60 | 17.80 | 16.30 | 17.80 | 17.80 | 7.23% | 209,184 |
| Jan 2, 2026 | 16.05 | 16.60 | 16.00 | 16.60 | 16.60 | 4.40% | 67,316 |
| Dec 31, 2025 | 16.05 | 16.10 | 15.60 | 15.90 | 15.90 | 0.63% | 37,106 |
| Dec 30, 2025 | 15.80 | 16.60 | 15.60 | 15.80 | 15.80 | - | 76,949 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.20 | 15.80 | 15.80 | - | 16,305 |
| Dec 26, 2025 | 15.80 | 15.80 | 15.20 | 15.80 | 15.80 | - | 143,409 |
| Dec 24, 2025 | 15.50 | 16.30 | 15.40 | 15.80 | 15.80 | 1.94% | 114,927 |
| Dec 23, 2025 | 15.50 | 15.50 | 14.85 | 15.50 | 15.50 | - | 1,602 |
| Dec 22, 2025 | 15.95 | 15.95 | 14.85 | 15.50 | 15.50 | -2.82% | 44,779 |
| Dec 19, 2025 | 14.55 | 16.00 | 14.55 | 15.95 | 15.95 | 4.93% | 37,896 |
| Dec 18, 2025 | 14.55 | 15.25 | 14.55 | 15.20 | 15.20 | -0.33% | 4,206 |
| Dec 17, 2025 | 13.95 | 15.25 | 13.95 | 15.25 | 15.25 | 9.32% | 30,643 |
| Dec 16, 2025 | 14.30 | 14.30 | 13.70 | 13.95 | 13.95 | -2.45% | 2,319 |
| Dec 15, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | - | 2 |
| Dec 12, 2025 | 14.60 | 14.60 | 13.90 | 14.30 | 14.30 | -1.72% | 9,953 |
| Dec 11, 2025 | 14.30 | 14.60 | 13.90 | 14.55 | 14.55 | -2.35% | 20,885 |
| Dec 10, 2025 | 14.45 | 15.65 | 14.45 | 14.90 | 14.90 | 3.11% | 31,705 |
| Dec 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1,000 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.00 | 14.45 | 14.45 | -3.02% | 19,476 |
| Dec 5, 2025 | 14.15 | 16.70 | 14.15 | 14.90 | 14.90 | 5.30% | 115,473 |
| Dec 4, 2025 | 13.65 | 14.25 | 13.65 | 14.15 | 14.15 | -1.05% | 6,621 |
| Dec 3, 2025 | 13.65 | 14.30 | 13.65 | 14.30 | 14.30 | 5.15% | 6,047 |
| Dec 2, 2025 | 13.50 | 14.00 | 13.05 | 13.60 | 13.60 | -3.20% | 21,572 |
| Dec 1, 2025 | 14.35 | 14.50 | 13.80 | 14.05 | 14.05 | - | 51,806 |
| Nov 28, 2025 | 13.60 | 14.25 | 13.50 | 14.05 | 14.05 | 3.69% | 50,820 |
| Nov 27, 2025 | 13.55 | 13.55 | 12.95 | 13.55 | 13.55 | - | 6,181 |
| Nov 26, 2025 | 12.50 | 13.55 | 12.00 | 13.55 | 13.55 | 8.84% | 76,716 |
| Nov 25, 2025 | 12.10 | 12.45 | 12.00 | 12.45 | 12.45 | 2.05% | 48,470 |
| Nov 24, 2025 | 12.35 | 12.40 | 10.90 | 12.20 | 12.20 | -0.81% | 158,824 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.91% | 13,710 |
| Nov 20, 2025 | 12.70 | 13.55 | 11.75 | 12.80 | 12.80 | 0.79% | 125,076 |
| Nov 19, 2025 | 12.55 | 12.95 | 12.25 | 12.70 | 12.70 | -3.42% | 15,321 |
| Nov 18, 2025 | 13.20 | 13.20 | 12.55 | 13.15 | 13.15 | - | 20,113 |
| Nov 17, 2025 | 13.70 | 13.70 | 12.85 | 13.15 | 13.15 | -4.01% | 31,614 |
| Nov 14, 2025 | 13.60 | 13.75 | 13.50 | 13.70 | 13.70 | 1.48% | 10,646 |
| Nov 13, 2025 | 14.80 | 14.80 | 13.05 | 13.50 | 13.50 | -8.78% | 56,632 |
| Nov 12, 2025 | 14.00 | 14.85 | 14.00 | 14.80 | 14.80 | 10.04% | 20,308 |
| Nov 11, 2025 | 15.05 | 15.05 | 13.35 | 13.45 | 13.45 | -10.63% | 113,983 |
| Nov 10, 2025 | 15.70 | 15.70 | 14.85 | 15.05 | 15.05 | -4.14% | 11,644 |
| Nov 7, 2025 | 15.55 | 15.70 | 15.55 | 15.70 | 15.70 | 0.96% | 8 |
| Nov 6, 2025 | 15.35 | 15.65 | 14.65 | 15.55 | 15.55 | 1.63% | 54,642 |
| Nov 5, 2025 | 15.05 | 15.70 | 14.70 | 15.30 | 15.30 | -1.29% | 21,435 |
| Nov 4, 2025 | 15.50 | 15.50 | 14.85 | 15.50 | 15.50 | 0.32% | 43,673 |
| Nov 3, 2025 | 15.75 | 15.75 | 14.80 | 15.45 | 15.45 | -1.59% | 46,789 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.20 | 15.70 | 15.70 | -0.95% | 11,841 |
| Oct 30, 2025 | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | -0.31% | 3,379 |
| Oct 29, 2025 | 16.20 | 16.20 | 15.45 | 15.90 | 15.90 | -1.24% | 41,957 |
| Oct 28, 2025 | 15.95 | 16.40 | 15.70 | 16.10 | 16.10 | -0.62% | 22,882 |
| Oct 27, 2025 | 16.80 | 16.80 | 15.95 | 16.20 | 16.20 | -2.99% | 11,012 |
| Oct 23, 2025 | 16.85 | 17.05 | 16.20 | 16.70 | 16.70 | - | 10,042 |
| Oct 22, 2025 | 16.00 | 16.70 | 15.55 | 16.70 | 16.70 | 4.70% | 59,395 |
| Oct 21, 2025 | 15.70 | 16.00 | 15.50 | 15.95 | 15.95 | 2.57% | 13,302 |
| Oct 20, 2025 | 16.50 | 16.50 | 15.10 | 15.55 | 15.55 | -5.18% | 61,298 |
| Oct 17, 2025 | 16.50 | 16.50 | 16.05 | 16.40 | 16.40 | -0.30% | 3,307 |
| Oct 16, 2025 | 16.60 | 16.60 | 15.95 | 16.45 | 16.45 | 0.92% | 21,134 |
| Oct 15, 2025 | 16.30 | 16.30 | 15.95 | 16.30 | 16.30 | 0.62% | 7,018 |
| Oct 14, 2025 | 16.55 | 16.55 | 15.90 | 16.20 | 16.20 | -2.11% | 35,453 |
| Oct 13, 2025 | 15.90 | 16.55 | 15.90 | 16.55 | 16.55 | -0.30% | 32,670 |
| Oct 9, 2025 | 16.80 | 16.80 | 16.00 | 16.60 | 16.60 | -1.19% | 37,558 |
| Oct 8, 2025 | 16.80 | 16.80 | 16.00 | 16.80 | 16.80 | 0.60% | 43,726 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.00 | 16.70 | 16.70 | 0.60% | 14,310 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.05 | 16.60 | 16.60 | 2.47% | 11,149 |
| Oct 2, 2025 | 16.10 | 16.85 | 16.05 | 16.20 | 16.20 | -3.57% | 53,575 |