Regal Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.500	32.950	31.050	31.450	31.450	165,145
2026-10-19	31.750	32.500	31.300	32.150	32.150	114,164
2026-10-16	32.150	32.900	31.300	31.800	31.800	117,712
2026-10-15	31.950	33.450	31.400	32.100	32.100	148,405
2026-10-14	33.650	33.650	32.000	32.100	32.100	251,047
2026-10-13	36.300	36.300	33.150	33.400	33.400	374,001
2026-10-12	33.100	33.350	32.250	33.250	33.250	259,000
2026-10-08	31.600	34.750	31.600	34.250	34.250	534,200
2026-10-07	30.800	32.400	30.800	31.600	31.600	172,086
2026-10-06	31.800	32.600	30.400	30.800	30.800	404,043
2026-10-05	30.050	31.750	30.050	31.100	31.100	302,000
2026-10-02	29.800	30.400	29.500	30.200	30.200	93,001
2026-10-01	29.150	29.800	29.100	29.800	29.800	60,000
2026-09-30	29.000	29.600	28.900	29.350	29.350	129,134
2026-09-29	29.550	29.550	29.150	29.150	29.150	59,000
2026-09-24	29.400	29.650	29.200	29.300	29.300	78,001
2026-09-23	29.500	29.950	29.350	29.850	29.850	100,000
2026-09-22	30.950	30.950	29.450	29.500	29.500	174,100
2026-09-21	31.050	31.300	30.650	30.950	30.950	120,001
2026-09-18	29.900	31.400	29.500	31.400	31.400	188,003
2026-09-17	31.000	31.000	29.800	29.900	29.900	249,022
2026-09-16	31.500	32.150	29.650	31.000	31.000	1,130,320
2026-09-15	28.100	30.800	28.100	30.800	30.800	367,160
2026-09-14	28.450	28.800	27.800	28.000	28.000	98,032
2026-09-11	30.150	30.150	28.050	28.650	28.650	225,235
2026-09-10	28.500	29.400	28.500	29.250	29.250	108,052
2026-09-09	27.600	29.400	27.300	29.000	29.000	174,200
2026-09-08	28.300	28.650	27.400	27.600	27.600	182,067
2026-09-07	28.950	30.150	27.400	27.400	27.400	233,576
2026-09-04	27.250	29.250	27.250	28.550	28.550	250,116
2026-09-03	28.400	28.400	27.500	27.550	27.550	62,000
2026-09-02	27.450	28.300	27.450	27.900	27.900	52,039
2026-09-01	28.700	28.750	27.600	27.900	27.900	55,000
2026-08-31	27.700	28.450	27.700	28.050	28.050	93,039
2026-08-28	27.800	28.050	27.300	28.000	28.000	106,039
2026-08-27	27.450	27.850	27.100	27.650	27.650	53,000
2026-08-26	27.400	28.100	27.350	27.450	27.450	143,006
2026-08-25	27.800	28.100	26.850	27.850	27.850	363,012
2026-08-24	30.450	30.450	27.800	27.800	27.800	845,000
2026-08-21	31.000	31.350	30.450	30.850	30.850	68,000
2026-08-20	31.000	31.950	30.850	31.450	31.450	78,000
2026-08-19	30.100	31.450	30.100	30.600	30.600	64,042
2026-08-18	31.700	32.050	30.750	30.850	30.850	147,001
2026-08-17	31.550	33.100	31.550	32.350	32.350	111,078
2026-08-14	31.500	31.550	30.500	31.550	31.550	197,001
2026-08-13	31.150	31.750	30.600	31.500	31.500	129,159
2026-08-12	31.350	31.500	30.100	31.150	31.150	293,025
2026-08-11	32.550	32.550	30.700	31.200	31.200	378,293
2026-08-10	33.400	33.400	31.700	32.550	32.550	228,001
2026-08-07	33.950	34.200	33.300	33.500	33.500	174,100
2026-08-06	36.500	36.500	33.000	34.200	34.200	377,250
2026-08-05	36.900	37.000	36.000	36.650	36.650	124,000
2026-08-04	38.650	39.000	36.200	36.700	36.700	93,000
2026-08-03	37.400	39.000	37.350	39.000	39.000	112,100
2026-07-31	40.650	40.650	37.250	37.250	37.250	118,000
2026-07-30	37.250	37.650	36.600	37.000	37.000	212,100
2026-07-29	38.100	38.100	36.650	38.000	38.000	286,060
2026-07-28	38.150	38.600	37.200	38.100	38.100	119,149
2026-07-27	38.200	39.500	37.900	39.050	39.050	137,000
2026-07-24	38.100	40.150	37.650	38.100	38.100	186,093

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.4323 KYD
2022-09-05	1.5944 KYD
2021-09-02	0.4803 KYD
2019-08-26	3.8455 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.