Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.600	16.600	16.300	16.400	16.400	14,001
2024-01-26	16.450	16.450	16.450	16.450	16.450	1,039
2024-01-25	16.350	16.450	16.250	16.450	16.450	14,000
2024-01-24	16.950	16.950	16.200	16.450	16.450	317,005
2024-01-23	16.800	16.900	16.800	16.900	16.900	5,001
2024-01-22	17.250	17.250	17.250	17.250	17.250	0
2024-01-19	17.250	17.250	17.250	17.250	17.250	2,000
2024-01-18	17.050	17.050	17.050	17.050	17.050	0
2024-01-17	17.100	17.100	16.900	17.050	17.050	8,000
2024-01-16	17.100	17.100	16.900	17.050	17.050	8,000
2024-01-15	17.400	17.450	17.100	17.350	17.350	24,001
2024-01-12	17.450	17.750	17.450	17.750	17.750	6,007
2024-01-11	18.300	18.300	17.450	17.450	17.450	21,000
2024-01-10	18.150	18.450	18.150	18.450	18.450	3,001
2024-01-09	18.250	18.500	18.200	18.450	18.450	6,000
2024-01-08	18.800	18.850	18.450	18.450	18.450	14,000
2024-01-05	18.550	18.550	18.250	18.450	18.450	5,000
2024-01-04	18.650	18.650	18.300	18.550	18.550	12,000
2024-01-03	18.450	18.450	18.350	18.350	18.350	3,000
2024-01-02	18.900	18.900	18.250	18.250	18.250	18,018
2023-12-29	18.350	18.650	18.150	18.500	18.500	60,001
2023-12-28	17.950	18.250	17.950	18.250	18.250	55,122
2023-12-27	17.850	18.050	17.700	17.900	17.900	23,000
2023-12-26	17.600	17.800	17.450	17.800	17.800	22,010
2023-12-25	17.550	17.750	17.450	17.650	17.650	11,001
2023-12-22	17.550	17.550	17.350	17.550	17.550	12,000
2023-12-21	17.200	17.550	17.200	17.550	17.550	22,000
2023-12-20	17.000	17.450	17.000	17.450	17.450	21,009
2023-12-19	17.200	17.400	17.050	17.150	17.150	19,023
2023-12-18	17.100	17.200	17.100	17.200	17.200	2,012
2023-12-15	17.000	17.200	16.950	17.100	17.100	12,013
2023-12-14	16.900	16.950	16.800	16.950	16.950	23,000
2023-12-13	16.900	17.200	16.800	16.900	16.900	30,001
2023-12-12	17.050	17.050	16.750	16.800	16.800	39,000
2023-12-11	17.050	17.300	17.000	17.300	17.300	30,018
2023-12-08	17.450	17.450	17.100	17.300	17.300	25,000
2023-12-07	16.650	18.000	16.600	16.950	16.950	96,306
2023-12-06	16.500	16.700	16.350	16.700	16.700	11,038
2023-12-05	16.450	16.450	16.400	16.400	16.400	5,000
2023-12-04	16.500	16.700	16.500	16.600	16.600	12,002
2023-12-01	16.650	16.650	16.550	16.550	16.550	6,000
2023-11-30	16.450	16.750	16.450	16.450	16.450	4,001
2023-11-29	16.750	16.950	16.350	16.400	16.400	25,000
2023-11-28	16.400	16.750	16.400	16.750	16.750	4,000
2023-11-27	16.200	16.350	16.150	16.350	16.350	7,002
2023-11-24	16.500	16.800	16.400	16.550	16.550	22,000
2023-11-23	16.200	16.200	15.950	16.000	16.000	41,000
2023-11-22	16.150	16.200	16.150	16.200	16.200	7,000
2023-11-21	16.300	16.300	16.300	16.300	16.300	2,000
2023-11-20	16.150	16.200	16.100	16.100	16.100	5,000
2023-11-17	16.200	16.200	16.100	16.200	16.200	7,000
2023-11-16	16.350	16.350	16.350	16.350	16.350	1,001
2023-11-15	16.250	16.300	16.250	16.250	16.250	12,000
2023-11-14	16.100	16.250	16.000	16.150	16.150	16,000
2023-11-13	16.700	16.700	16.200	16.200	16.200	8,000
2023-11-10	16.350	16.350	16.350	16.350	16.350	0
2023-11-09	16.200	16.350	16.000	16.350	16.350	8,002
2023-11-08	16.400	16.400	16.400	16.400	16.400	1,000
2023-11-07	16.250	16.250	16.250	16.250	16.250	1,000
2023-11-06	16.300	16.550	16.150	16.450	16.450	7,000

← NewerPage 12 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.