Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.200	18.800	18.200	18.400	18.400	33,005
2024-07-31	18.000	18.100	17.500	18.100	18.100	36,000
2024-07-30	18.200	18.200	17.500	18.100	18.100	63,000
2024-07-29	19.050	19.600	17.850	18.300	18.300	140,040
2024-07-26	19.450	19.700	19.000	19.000	19.000	13,024
2024-07-23	20.400	20.400	19.800	19.950	19.950	60,017
2024-07-22	21.200	21.200	19.650	19.700	19.700	106,007
2024-07-19	21.850	22.050	21.000	21.200	21.200	133,050
2024-07-18	21.000	21.450	20.550	21.100	21.100	97,000
2024-07-17	20.500	22.500	20.150	21.000	21.000	268,000
2024-07-16	22.800	23.050	20.800	21.000	21.000	738,012
2024-07-15	21.500	22.800	21.100	22.800	22.800	823,020
2024-07-12	20.700	21.350	20.050	20.750	20.750	1,103,100
2024-07-11	18.100	19.450	18.100	19.450	19.450	235,000
2024-07-10	17.700	17.900	17.700	17.700	17.700	15,002
2024-07-09	17.500	18.500	17.500	17.650	17.650	47,000
2024-07-08	17.750	17.750	17.400	17.550	17.550	8,000
2024-07-05	17.200	17.750	17.100	17.500	17.500	37,099
2024-07-04	17.050	17.150	17.000	17.100	17.100	9,000
2024-07-03	17.050	17.050	17.050	17.050	17.050	5,000
2024-07-02	16.950	17.000	16.950	17.000	17.000	9,000
2024-07-01	17.000	17.150	17.000	17.150	17.150	16,002
2024-06-28	16.950	17.100	16.900	17.050	17.050	12,280
2024-06-27	17.050	17.150	16.950	17.150	17.150	7,001
2024-06-26	17.300	17.350	17.100	17.100	17.100	8,050
2024-06-25	17.400	17.400	17.100	17.100	17.100	4,001
2024-06-24	16.900	17.250	16.900	17.250	17.250	6,004
2024-06-21	17.100	17.400	17.000	17.000	17.000	5,002
2024-06-20	17.400	17.400	17.100	17.100	17.100	3,000
2024-06-19	16.900	17.350	16.900	17.200	17.200	17,002
2024-06-18	16.850	17.300	16.850	17.000	17.000	11,000
2024-06-17	16.900	16.950	16.900	16.900	16.900	13,002
2024-06-14	17.050	17.050	17.050	17.050	17.050	0
2024-06-13	17.000	17.050	17.000	17.050	17.050	4,000
2024-06-12	16.900	17.050	16.900	17.050	17.050	3,000
2024-06-11	17.150	17.150	16.850	16.900	16.900	13,002
2024-06-07	17.150	17.150	17.150	17.150	17.150	0
2024-06-06	17.150	17.150	17.050	17.150	17.150	6,000
2024-06-05	17.000	17.250	16.850	17.100	17.100	14,010
2024-06-04	17.000	17.050	16.850	17.000	17.000	10,000
2024-06-03	17.050	17.050	17.050	17.050	17.050	1,000
2024-05-31	17.100	17.350	16.900	17.100	17.100	39,001
2024-05-30	17.200	17.200	17.100	17.100	17.100	4,000
2024-05-29	17.350	17.350	17.000	17.150	17.150	43,001
2024-05-28	17.500	17.500	17.050	17.350	17.350	73,006
2024-05-27	17.650	17.700	17.600	17.600	17.600	23,002
2024-05-24	17.500	17.600	17.500	17.600	17.600	4,000
2024-05-23	17.750	17.750	17.650	17.650	17.650	3,000
2024-05-22	17.900	17.900	17.900	17.900	17.900	1,000
2024-05-21	17.850	17.850	17.850	17.850	17.850	1,001
2024-05-20	17.750	17.850	17.400	17.850	17.850	24,000
2024-05-17	17.850	17.850	17.650	17.750	17.750	10,006
2024-05-16	18.200	18.200	18.000	18.000	18.000	5,002
2024-05-15	18.250	18.250	17.900	17.900	17.900	13,000
2024-05-14	18.350	18.350	18.350	18.350	18.350	5,000
2024-05-13	18.300	18.450	18.000	18.050	18.050	37,005
2024-05-10	18.300	18.350	18.050	18.050	18.050	13,000
2024-05-09	18.000	18.200	18.000	18.200	18.200	9,000
2024-05-08	18.150	18.150	17.900	18.000	18.000	6,000
2024-05-07	17.950	18.200	17.650	18.150	18.150	40,684

← NewerPage 10 of 21 · 1,220 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.