Reallusion, Inc.(TW:6882)
NT$17.70-0.40 (-2.21%)
TW:6882
Reallusion, Inc. historical prices
NT$17.70
At close:-0.40 (-2.21%)
Reallusion, Inc. (6882) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.10 | 19.40 | 17.20 | 17.70 | 17.70 | -2.21% | 164,097 | 4.50 |
| Nov 10, 2026 | 17.40 | 19.10 | 17.35 | 18.10 | 18.10 | +10.70% | 94,011 | 2.68 |
| Nov 09, 2026 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | +6.42% | 20,286 | 0.58 |
| Nov 06, 2026 | 16.50 | 16.50 | 14.20 | 16.35 | 16.35 | -1.80% | 109,368 | 3.21 |
| Nov 05, 2026 | 17.55 | 17.55 | 16.00 | 16.65 | 16.65 | -4.58% | 27,427 | 0.81 |
| Nov 04, 2026 | 16.50 | 17.45 | 16.20 | 17.45 | 17.45 | +7.72% | 56,931 | 1.71 |
| Nov 03, 2026 | 17.60 | 18.00 | 16.00 | 16.20 | 16.20 | -10.50% | 130,487 | 4.18 |
| Nov 02, 2026 | 17.00 | 18.70 | 16.90 | 18.10 | 18.10 | +11.04% | 139,986 | 4.81 |
| Oct 30, 2026 | 17.35 | 18.40 | 16.25 | 16.30 | 16.30 | -10.44% | 129,257 | 4.77 |
| Oct 29, 2026 | 16.80 | 18.50 | 16.75 | 18.20 | 18.20 | +8.33% | 167,639 | 6.83 |
| Oct 28, 2026 | 15.15 | 17.60 | 15.15 | 16.80 | 16.80 | +10.89% | 151,991 | 6.84 |
| Oct 27, 2026 | 12.80 | 17.15 | 12.75 | 15.15 | 15.15 | +18.36% | 270,578 | 14.96 |
| Oct 26, 2026 | 12.80 | 13.35 | 11.65 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.80 | 13.35 | 11.65 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.35 | 13.35 | 11.65 | 12.80 | 12.80 | -4.12% | 67,720 | 3.46 |
| Oct 21, 2026 | 12.60 | 13.40 | 12.60 | 13.35 | 13.35 | +5.95% | 20,320 | 1.00 |
| Oct 20, 2026 | 12.75 | 12.75 | 12.30 | 12.60 | 12.60 | -1.18% | 8,506 | 0.39 |
| Oct 19, 2026 | 12.75 | 12.75 | 12.30 | 12.75 | 12.75 | 0.00% | 822 | 0.04 |
| Oct 16, 2026 | 13.15 | 13.15 | 12.10 | 12.75 | 12.75 | -3.04% | 54,498 | 2.57 |
| Oct 15, 2026 | 13.10 | 13.20 | 12.50 | 13.15 | 13.15 | +0.38% | 18,179 | 0.84 |
| Oct 14, 2026 | 13.05 | 13.10 | 12.50 | 13.10 | 13.10 | +0.38% | 5,003 | 0.22 |
| Oct 13, 2026 | 13.20 | 13.20 | 12.40 | 13.05 | 13.05 | -0.38% | 34,383 | 1.54 |
| Oct 12, 2026 | 13.35 | 13.35 | 12.75 | 13.10 | 13.10 | -6.43% | 45,509 | 2.10 |
| Oct 09, 2026 | 14.00 | 14.15 | 13.40 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.40 | 14.15 | 13.40 | 14.00 | 14.00 | +1.45% | 7,609 | 0.33 |
| Oct 07, 2026 | 14.50 | 14.50 | 13.50 | 13.80 | 13.80 | -4.17% | 25,617 | 1.14 |
| Oct 06, 2026 | 15.20 | 15.50 | 14.40 | 14.40 | 14.40 | -4.95% | 49,093 | 2.25 |
| Oct 05, 2026 | 14.10 | 15.15 | 14.00 | 15.15 | 15.15 | +7.45% | 67,605 | 3.21 |
| Oct 02, 2026 | 13.75 | 14.20 | 13.30 | 14.10 | 14.10 | +2.55% | 28,448 | 1.36 |
| Oct 01, 2026 | 13.25 | 13.75 | 13.10 | 13.75 | 13.75 | +3.77% | 14,013 | 0.67 |
| Sep 30, 2026 | 12.60 | 13.25 | 12.20 | 13.25 | 13.25 | +3.92% | 16,308 | 0.76 |
| Sep 29, 2026 | 12.00 | 12.75 | 11.80 | 12.75 | 12.75 | +2.00% | 131,619 | 6.72 |
| Sep 28, 2026 | 12.50 | 12.50 | 11.95 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.50 | 12.50 | 11.95 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.50 | 12.50 | 11.95 | 12.50 | 12.50 | 0.00% | 6,610 | 0.32 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.10 | 12.50 | 12.50 | -0.40% | 15,775 | 0.74 |
| Sep 22, 2026 | 12.50 | 12.70 | 12.30 | 12.55 | 12.55 | +0.40% | 25,284 | 1.17 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | -3.85% | 25,666 | 1.15 |
| Sep 18, 2026 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 0.00% | 10,000 | 0.44 |
| Sep 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 1 | 0.00 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 3,101 | 0.13 |
| Sep 15, 2026 | 12.50 | 13.05 | 12.35 | 13.05 | 13.05 | +4.40% | 24,058 | 1.01 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | -3.85% | 30,095 | 1.22 |
| Sep 11, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | 0.00% | 24,103 | 0.96 |
| Sep 10, 2026 | 13.45 | 13.45 | 12.80 | 13.00 | 13.00 | -3.35% | 22,254 | 0.86 |
| Sep 09, 2026 | 13.45 | 13.45 | 13.35 | 13.45 | 13.45 | +0.75% | 30,274 | 1.12 |
| Sep 08, 2026 | 13.35 | 13.35 | 12.75 | 13.35 | 13.35 | 0.00% | 18,034 | 0.65 |
| Sep 07, 2026 | 13.40 | 13.40 | 12.80 | 13.35 | 13.35 | -0.37% | 12,182 | 0.42 |
| Sep 04, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 13.40 | +0.75% | 7,021 | 0.24 |
| Sep 03, 2026 | 13.90 | 13.90 | 12.90 | 13.30 | 13.30 | -4.32% | 37,331 | 1.25 |
