Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.950	18.200	17.650	18.150	18.150	40,684
2024-05-06	17.600	18.000	17.400	17.800	17.800	23,004
2024-05-03	17.300	17.650	17.300	17.550	17.550	35,000
2024-05-02	17.100	17.250	17.100	17.250	17.250	21,001
2024-04-30	17.250	17.250	17.150	17.200	17.200	11,000
2024-04-29	17.300	17.300	17.250	17.300	17.300	6,000
2024-04-26	17.150	17.250	17.150	17.250	17.250	2,000
2024-04-25	17.950	18.050	17.150	17.150	17.150	72,000
2024-04-24	18.250	18.400	18.100	18.100	18.100	19,000
2024-04-23	17.700	18.600	17.700	18.050	18.050	135,000
2024-04-22	17.850	17.950	17.650	17.650	17.650	3,001
2024-04-19	17.900	18.050	17.550	17.600	17.600	15,003
2024-04-18	17.750	17.850	17.600	17.850	17.850	19,001
2024-04-17	18.150	18.150	17.800	17.800	17.800	17,001
2024-04-16	18.150	18.250	17.850	17.850	17.850	20,000
2024-04-15	17.800	18.150	17.750	18.050	18.050	34,000
2024-04-12	17.450	17.950	17.450	17.850	17.850	58,000
2024-04-11	17.750	17.750	17.450	17.450	17.450	4,178
2024-04-10	17.700	17.750	17.500	17.650	17.650	17,003
2024-04-09	17.600	17.700	17.250	17.650	17.650	28,000
2024-04-08	17.100	17.500	17.100	17.500	17.500	6,001
2024-04-03	17.050	17.250	17.000	17.050	17.050	10,000
2024-04-02	17.050	17.050	17.050	17.050	17.050	1,001
2024-04-01	17.050	17.250	17.000	17.100	17.100	15,007
2024-03-29	17.100	17.100	17.100	17.100	17.100	0
2024-03-28	17.050	17.550	17.050	17.100	17.100	12,000
2024-03-27	16.800	17.000	16.800	17.000	17.000	8,187
2024-03-26	17.000	17.000	16.900	16.900	16.900	4,000
2024-03-25	17.200	17.200	16.750	17.000	17.000	34,000
2024-03-22	17.350	17.350	17.250	17.250	17.250	5,100
2024-03-21	17.650	17.700	17.400	17.400	17.400	23,005
2024-03-20	17.450	17.700	17.400	17.400	17.400	5,001
2024-03-19	17.350	17.450	17.350	17.400	17.400	4,002
2024-03-18	17.350	17.750	17.350	17.350	17.350	60,164
2024-03-15	16.950	17.150	16.950	17.100	17.100	11,002
2024-03-14	17.050	17.250	17.050	17.150	17.150	23,008
2024-03-13	17.050	17.150	16.900	17.100	17.100	10,002
2024-03-12	16.800	17.150	16.600	17.050	17.050	26,000
2024-03-11	16.600	16.850	16.600	16.600	16.600	38,007
2024-03-08	17.100	17.100	16.500	16.700	16.700	58,001
2024-03-07	16.650	17.600	16.600	17.300	17.300	51,008
2024-03-06	16.800	16.800	16.650	16.700	16.700	10,002
2024-03-05	16.700	16.700	16.650	16.700	16.700	10,023
2024-03-04	16.750	16.750	16.700	16.700	16.700	3,000
2024-03-01	16.800	16.900	16.650	16.750	16.750	16,002
2024-02-29	16.900	16.950	16.750	16.900	16.900	15,003
2024-02-27	17.800	17.800	16.700	16.850	16.850	57,003
2024-02-26	17.100	17.300	17.100	17.300	17.300	18,013
2024-02-23	17.300	17.300	17.300	17.300	17.300	0
2024-02-22	17.300	17.450	17.300	17.300	17.300	10,001
2024-02-21	17.250	17.650	17.250	17.500	17.500	89,003
2024-02-20	16.800	17.050	16.800	16.950	16.950	10,003
2024-02-19	16.700	16.850	16.550	16.750	16.750	29,000
2024-02-16	16.700	16.700	16.700	16.700	16.700	3,007
2024-02-15	17.300	17.350	16.700	16.700	16.700	16,000
2024-02-05	16.550	16.900	16.550	16.900	16.900	8,000
2024-02-02	16.600	16.700	16.450	16.700	16.700	11,005
2024-02-01	16.400	16.600	16.400	16.600	16.600	10,007
2024-01-31	16.350	16.450	16.350	16.450	16.450	8,000
2024-01-30	16.350	16.550	16.300	16.550	16.550	8,011

← NewerPage 11 of 21 · 1,221 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.