Skip to main content
Reallusion Inc. (TPEX:6882)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.10
-0.35 (-2.01%)
Apr 29, 2026, 1:42 PM CST

Reallusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3017.3016.9017.1017.10-2.01%33,207
Apr 28, 202617.6017.7016.9017.4517.45-0.29%104,630
Apr 27, 202618.1018.3016.9017.5017.50-3.85%95,179
Apr 24, 202617.3518.8017.3518.2018.204.90%186,583
Apr 23, 202618.7518.8016.0517.3517.35-7.71%404,657
Apr 22, 202620.1020.1018.1018.8018.80-6.47%490,115
Apr 21, 202620.0020.3019.3520.1020.100.50%635,252
Apr 20, 202620.1020.3518.5020.0020.00-955,491
Apr 17, 202623.6523.7018.3020.0020.00-15.43%1,102,905
Apr 16, 202616.0523.6515.6023.6523.6548.28%1,197,932
Apr 15, 202613.0517.9512.9515.9515.9522.22%867,246
Apr 14, 202613.2013.2012.9513.0513.05-34,713
Apr 13, 202613.0513.2512.7513.0513.05-89,535
Apr 10, 202613.0513.0512.7513.0513.05-48,480
Apr 9, 202613.0513.0512.7013.0513.050.38%53,705
Apr 8, 202613.1513.1512.7013.0013.00-0.76%44,464
Apr 7, 202613.0513.1512.9513.1013.100.38%25,073
Apr 2, 202613.1013.1013.0513.0513.05-3,506
Apr 1, 202613.0513.0512.9513.0513.050.38%48,420
Mar 31, 202613.0513.0512.6513.0013.00-0.76%57,554
Mar 30, 202613.0013.2012.9013.1013.10-1.13%28,565
Mar 27, 202612.9013.3512.7513.2513.25-67,209
Mar 26, 202613.1513.5512.9013.2513.25-1.85%127,705
Mar 25, 202613.0514.0013.0013.5013.503.45%110,558
Mar 24, 202612.8514.0012.8013.0513.05-0.38%56,021
Mar 23, 202613.0013.3512.4013.1013.10-1.50%42,312
Mar 20, 202613.6013.6012.9513.3013.300.76%237,014
Mar 19, 202613.5013.5512.5513.2013.20-2.22%155,311
Mar 18, 202614.6014.6012.8513.5013.50-9.09%175,253
Mar 17, 202614.7515.1014.4514.8514.85-0.67%45,391
Mar 16, 202616.6016.6514.9514.9514.95-8.84%155,735
Mar 13, 202616.3016.4015.8516.4016.400.61%12,258
Mar 12, 202616.3516.3515.8516.3016.30-1.21%56,502
Mar 11, 202617.5517.5516.1516.5016.50-3.79%54,461
Mar 10, 202616.4017.5516.4017.1517.154.89%39,540
Mar 9, 202616.3516.3516.3516.3516.35-2,003
Mar 6, 202616.6516.6515.5516.3516.35-1.51%30,383
Mar 5, 202615.0516.8015.0516.6016.607.79%40,007
Mar 4, 202616.2516.2514.7515.4015.40-4.94%53,889
Mar 3, 202616.3016.6016.0516.2016.20-0.61%42,376
Mar 2, 202616.6016.6015.9016.3016.30-1.51%16,148
Feb 26, 202616.4016.5515.8016.5516.551.53%5,317
Feb 25, 202615.9516.6015.7016.3016.301.56%38,813
Feb 24, 202617.4017.4015.9516.0516.05-8.29%47,326
Feb 23, 202617.8517.8517.2517.5017.50-1.69%12,102
Feb 11, 202618.4018.4017.0017.8017.80-3.26%40,766
Feb 10, 202618.4018.4017.5018.4018.40-42,007
Feb 9, 202617.8518.4017.4018.4018.405.75%56,509
Feb 6, 202617.4018.2517.1017.4017.40-14,064
Feb 5, 202617.2018.1016.1517.4017.40-3.33%109,490
Feb 4, 202618.1018.9017.3018.0018.00-0.28%28,066
Feb 3, 202617.6018.5017.2518.0518.05-1.37%46,134
Feb 2, 202618.6018.7017.4018.3018.30-3.68%131,756
Jan 30, 202618.2019.0017.7019.0019.007.95%41,722
Jan 29, 202618.5018.5017.6017.6017.60-8.09%121,843
Jan 28, 202622.0022.0018.4019.1519.15-12.56%282,898
Jan 27, 202620.0022.1019.8021.9021.9011.73%335,948
Jan 26, 202618.5019.7017.7019.6019.608.29%91,021
Jan 23, 202618.8018.8017.5018.1018.10-2.69%80,604
Jan 22, 202623.1524.2516.8518.6018.60-18.42%466,602
Jan 21, 202615.6026.0015.6022.8022.8046.15%341,480
Jan 20, 202615.5015.6014.9015.6015.600.65%38,706
Jan 19, 202615.6015.6014.8515.5015.50-0.32%7,723
Jan 16, 202616.2016.2015.1015.5515.55-4.01%41,070
Jan 15, 202616.0016.6016.0016.2016.201.25%36,976
Jan 14, 202616.6017.3515.4016.0016.00-1.23%141,281
Jan 13, 202617.0517.0515.9016.2016.20-4.99%23,516
Jan 12, 202617.8017.8016.2517.0517.05-2.57%27,086
Jan 9, 202617.8017.9017.0017.5017.50-1.69%49,924
Jan 8, 202617.8017.8017.1017.8017.80-7,335
Jan 7, 202617.6018.5017.2017.8017.801.42%153,271
Jan 6, 202617.9017.9017.1517.5517.55-1.40%52,011
Jan 5, 202616.6017.8016.3017.8017.807.23%209,184
Jan 2, 202616.0516.6016.0016.6016.604.40%67,316
Dec 31, 202516.0516.1015.6015.9015.900.63%37,106
Dec 30, 202515.8016.6015.6015.8015.80-76,949
Dec 29, 202515.8015.8015.2015.8015.80-16,305
Dec 26, 202515.8015.8015.2015.8015.80-143,409
Dec 24, 202515.5016.3015.4015.8015.801.94%114,927
Dec 23, 202515.5015.5014.8515.5015.50-1,602
Dec 22, 202515.9515.9514.8515.5015.50-2.82%44,779
Dec 19, 202514.5516.0014.5515.9515.954.93%37,896
Dec 18, 202514.5515.2514.5515.2015.20-0.33%4,206
Dec 17, 202513.9515.2513.9515.2515.259.32%30,643
Dec 16, 202514.3014.3013.7013.9513.95-2.45%2,319
Dec 15, 202514.2514.3014.2514.3014.30-2
Dec 12, 202514.6014.6013.9014.3014.30-1.72%9,953
Dec 11, 202514.3014.6013.9014.5514.55-2.35%20,885
Dec 10, 202514.4515.6514.4514.9014.903.11%31,705
Dec 9, 202514.4514.4514.4514.4514.45-1,000
Dec 8, 202515.0015.0014.0014.4514.45-3.02%19,476
Dec 5, 202514.1516.7014.1514.9014.905.30%115,473
Dec 4, 202513.6514.2513.6514.1514.15-1.05%6,621
Dec 3, 202513.6514.3013.6514.3014.305.15%6,047
Dec 2, 202513.5014.0013.0513.6013.60-3.20%21,572
Dec 1, 202514.3514.5013.8014.0514.05-51,806
Nov 28, 202513.6014.2513.5014.0514.053.69%50,820
Nov 27, 202513.5513.5512.9513.5513.55-6,181
Nov 26, 202512.5013.5512.0013.5513.558.84%76,716
Nov 25, 202512.1012.4512.0012.4512.452.05%48,470