Reallusion, Inc. 6882
TPEX · Taiwan · Technology Services
TWD 14.10+0.35 (+2.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.10 | +2.55% | TWD 13.75 | TWD 14.20 | TWD 13.30 | 28.45K |
| 2026-10-01 | TWD 13.75 | +3.77% | TWD 13.25 | TWD 13.75 | TWD 13.10 | 13.01K |
| 2026-09-30 | TWD 13.25 | +3.92% | TWD 12.60 | TWD 13.25 | TWD 12.20 | 16.31K |
| 2026-09-29 | TWD 12.75 | +2.00% | TWD 12.00 | TWD 12.75 | TWD 11.80 | 131.62K |
| 2026-09-24 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 11.95 | 6.61K |
| 2026-09-23 | TWD 12.50 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.10 | 15.78K |
| 2026-09-22 | TWD 12.55 | -1.18% | TWD 12.50 | TWD 12.70 | TWD 12.30 | 25.28K |
| 2026-09-21 | TWD 12.70 | -2.31% | TWD 13.00 | TWD 13.00 | TWD 12.35 | 24.57K |
| 2026-09-18 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 12.95 | 9.98K |
| 2026-09-17 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 1 |
| 2026-09-16 | TWD 13.00 | -0.38% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 3.10K |
| 2026-09-15 | TWD 13.05 | +4.40% | TWD 12.50 | TWD 13.05 | TWD 12.35 | 24.01K |
| 2026-09-14 | TWD 12.50 | -3.10% | TWD 13.00 | TWD 13.00 | TWD 12.35 | 30.10K |
| 2026-09-11 | TWD 12.90 | -0.77% | TWD 12.35 | TWD 13.00 | TWD 12.35 | 24.10K |
| 2026-09-10 | TWD 13.00 | -3.35% | TWD 13.45 | TWD 13.45 | TWD 12.85 | 13.00K |
| 2026-09-09 | TWD 13.45 | +0.75% | TWD 13.45 | TWD 13.45 | TWD 13.35 | 30.27K |
| 2026-09-08 | TWD 13.35 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 12.75 | 18.03K |
| 2026-09-07 | TWD 13.35 | -0.37% | TWD 13.40 | TWD 13.40 | TWD 12.80 | 12.18K |
| 2026-09-04 | TWD 13.40 | +3.08% | TWD 13.30 | TWD 13.40 | TWD 13.00 | 7.02K |
| 2026-09-03 | TWD 13.00 | -6.47% | TWD 13.90 | TWD 13.90 | TWD 12.90 | 37.33K |
| 2026-09-02 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 13.90 | TWD 13.30 | 4.02K |
| 2026-09-01 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.30 | 9.02K |
| 2026-08-31 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.05 | TWD 13.55 | 14.00K |
| 2026-08-28 | TWD 14.00 | 0.00% | TWD 13.55 | TWD 14.00 | TWD 13.50 | 15.03K |
| 2026-08-27 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.25 | TWD 13.55 | 10.61K |
| 2026-08-26 | TWD 14.20 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 14.20 | 171 |
| 2026-08-25 | TWD 14.25 | +0.35% | TWD 14.20 | TWD 14.25 | TWD 13.60 | 20.42K |
| 2026-08-24 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 41 |
| 2026-08-21 | TWD 14.20 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 13.55 | 10.00K |
| 2026-08-20 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 301 |
| 2026-08-19 | TWD 14.20 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 13.55 | 18.18K |
| 2026-08-18 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.25 | 1.00K |
| 2026-08-17 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 13.60 | 1.22K |
| 2026-08-14 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 13.60 | 4.02K |
| 2026-08-13 | TWD 14.25 | +0.35% | TWD 14.25 | TWD 14.25 | TWD 13.60 | 5.16K |
| 2026-08-12 | TWD 14.20 | +4.03% | TWD 14.00 | TWD 14.25 | TWD 13.70 | 12.87K |
| 2026-08-11 | TWD 13.65 | -8.08% | TWD 14.85 | TWD 14.85 | TWD 12.95 | 58.36K |
| 2026-08-10 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.90 | TWD 14.30 | 17.46K |
| 2026-08-07 | TWD 14.85 | +0.34% | TWD 14.80 | TWD 14.85 | TWD 14.70 | 15.01K |
| 2026-08-06 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.15 | 39 |
| 2026-08-05 | TWD 14.80 | -0.34% | TWD 14.85 | TWD 14.85 | TWD 14.15 | 6.77K |
| 2026-08-04 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.85 | TWD 14.30 | 1.15K |
| 2026-08-03 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.85 | TWD 14.20 | 7.35K |
| 2026-07-31 | TWD 14.85 | +1.37% | TWD 14.70 | TWD 14.85 | TWD 14.20 | 6.33K |
| 2026-07-30 | TWD 14.65 | -2.33% | TWD 15.25 | TWD 15.25 | TWD 14.60 | 10.29K |
| 2026-07-29 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.20 | TWD 13.35 | 103.44K |
| 2026-07-28 | TWD 15.05 | +3.08% | TWD 15.35 | TWD 15.35 | TWD 14.60 | 5.21K |
| 2026-07-27 | TWD 14.60 | -0.68% | TWD 15.25 | TWD 15.30 | TWD 13.95 | 52.52K |
| 2026-07-24 | TWD 14.70 | -2.00% | TWD 14.60 | TWD 14.70 | TWD 13.90 | 56.28K |
| 2026-07-23 | TWD 15.00 | -7.98% | TWD 16.30 | TWD 16.30 | TWD 14.25 | 75.01K |
| 2026-07-22 | TWD 16.30 | -1.21% | TWD 16.25 | TWD 16.30 | TWD 16.25 | 4.66K |
| 2026-07-21 | TWD 16.50 | +0.92% | TWD 16.45 | TWD 16.50 | TWD 15.80 | 13.42K |
| 2026-07-20 | TWD 16.35 | -4.66% | TWD 17.15 | TWD 17.15 | TWD 15.70 | 39.81K |
| 2026-07-17 | TWD 17.15 | +1.48% | TWD 16.90 | TWD 17.15 | TWD 16.10 | 71.33K |
| 2026-07-16 | TWD 16.90 | -4.25% | TWD 17.65 | TWD 17.65 | TWD 16.80 | 16.77K |
| 2026-07-15 | TWD 17.65 | +3.82% | TWD 17.65 | TWD 17.65 | TWD 17.65 | 1.02K |
| 2026-07-14 | TWD 17.00 | -3.13% | TWD 17.55 | TWD 17.55 | TWD 16.20 | 35.45K |
| 2026-07-13 | TWD 17.55 | +2.33% | TWD 17.20 | TWD 18.40 | TWD 17.00 | 49.64K |
| 2026-07-10 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 17.15 | 0 |
| 2026-07-09 | TWD 17.15 | -0.29% | TWD 17.20 | TWD 17.20 | TWD 16.40 | 1.53K |
| 2026-07-08 | TWD 17.20 | +0.29% | TWD 17.15 | TWD 17.20 | TWD 16.40 | 22.11K |
| 2026-07-07 | TWD 17.15 | -4.46% | TWD 17.95 | TWD 17.95 | TWD 16.35 | 20.90K |
| 2026-07-06 | TWD 17.95 | +2.57% | TWD 17.90 | TWD 17.95 | TWD 17.15 | 14.05K |
| 2026-07-03 | TWD 17.50 | -2.51% | TWD 18.00 | TWD 18.00 | TWD 16.40 | 46.09K |
| 2026-07-02 | TWD 17.95 | +0.28% | TWD 17.90 | TWD 17.95 | TWD 17.15 | 16.19K |
| 2026-07-01 | TWD 17.90 | +2.29% | TWD 17.60 | TWD 17.90 | TWD 16.80 | 30.54K |
| 2026-06-30 | TWD 17.50 | -0.85% | TWD 18.50 | TWD 18.50 | TWD 16.65 | 49.50K |
| 2026-06-29 | TWD 17.65 | -4.59% | TWD 18.50 | TWD 18.50 | TWD 17.65 | 8.02K |
| 2026-06-26 | TWD 18.50 | -2.37% | TWD 19.00 | TWD 19.00 | TWD 17.30 | 51.86K |
| 2026-06-25 | TWD 18.95 | +4.12% | TWD 18.20 | TWD 19.05 | TWD 18.10 | 31.92K |
| 2026-06-24 | TWD 18.20 | +0.55% | TWD 18.10 | TWD 18.35 | TWD 17.20 | 64.74K |
| 2026-06-23 | TWD 18.10 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 17.35 | 47.63K |
| 2026-06-22 | TWD 18.10 | +0.56% | TWD 18.05 | TWD 18.20 | TWD 17.30 | 55.22K |
| 2026-06-18 | TWD 18.00 | -0.83% | TWD 18.15 | TWD 18.15 | TWD 17.35 | 28.35K |
| 2026-06-17 | TWD 18.15 | +0.28% | TWD 18.15 | TWD 18.20 | TWD 17.40 | 68.66K |
| 2026-06-16 | TWD 18.10 | -4.23% | TWD 19.00 | TWD 19.00 | TWD 17.40 | 56.84K |
| 2026-06-15 | TWD 18.90 | -0.53% | TWD 19.00 | TWD 19.55 | TWD 18.00 | 62.12K |
| 2026-06-12 | TWD 19.00 | +2.15% | TWD 19.30 | TWD 19.30 | TWD 18.40 | 104.50K |
| 2026-06-11 | TWD 18.60 | -6.77% | TWD 20.00 | TWD 20.15 | TWD 18.35 | 57.52K |
| 2026-06-10 | TWD 19.95 | +2.31% | TWD 20.20 | TWD 20.20 | TWD 19.05 | 112.12K |
| 2026-06-09 | TWD 19.50 | +1.04% | TWD 20.20 | TWD 20.20 | TWD 19.40 | 27.63K |
| 2026-06-08 | TWD 19.30 | -4.93% | TWD 19.20 | TWD 19.70 | TWD 17.60 | 55.37K |
| 2026-06-05 | TWD 20.30 | 0.00% | TWD 20.10 | TWD 20.50 | TWD 19.50 | 105.91K |
| 2026-06-04 | TWD 20.30 | -0.25% | TWD 20.35 | TWD 21.00 | TWD 19.10 | 93.96K |
| 2026-06-03 | TWD 20.35 | +0.25% | TWD 20.50 | TWD 20.80 | TWD 19.70 | 88.12K |
| 2026-06-02 | TWD 20.30 | -0.98% | TWD 20.50 | TWD 20.80 | TWD 19.60 | 134.57K |
| 2026-06-01 | TWD 20.50 | +2.50% | TWD 20.10 | TWD 21.55 | TWD 19.65 | 65.03K |
| 2026-05-29 | TWD 20.00 | +2.56% | TWD 20.40 | TWD 20.40 | TWD 19.60 | 19.45K |
| 2026-05-28 | TWD 19.50 | -0.26% | TWD 19.55 | TWD 20.50 | TWD 19.50 | 65.03K |
| 2026-05-27 | TWD 19.55 | -1.26% | TWD 19.60 | TWD 20.60 | TWD 19.30 | 83.73K |