Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.250	16.450	16.250	16.450	16.450	7,000
2023-11-02	16.250	16.400	16.250	16.350	16.350	19,001
2023-11-01	16.550	16.550	16.250	16.250	16.250	7,000
2023-10-31	16.300	16.300	16.300	16.300	16.300	1,000
2023-10-30	16.500	16.500	16.400	16.450	16.450	3,000
2023-10-27	16.550	16.550	16.550	16.550	16.550	2,031
2023-10-26	16.450	16.450	16.450	16.450	16.450	1,002
2023-10-25	16.300	16.400	16.200	16.400	16.400	5,001
2023-10-24	16.100	16.300	16.050	16.300	16.300	11,000
2023-10-23	16.100	16.300	16.000	16.300	16.300	23,000
2023-10-20	16.200	16.400	16.200	16.400	16.400	5,000
2023-10-19	16.300	16.300	16.300	16.300	16.300	1,000
2023-10-18	16.350	16.500	16.250	16.400	16.400	9,000
2023-10-17	16.350	16.500	16.350	16.500	16.500	4,000
2023-10-16	16.600	16.600	16.600	16.600	16.600	6,000
2023-10-13	16.700	16.700	16.700	16.700	16.700	0
2023-10-12	16.400	16.700	16.400	16.700	16.700	5,000
2023-10-11	17.000	17.000	16.350	16.400	16.400	10,000
2023-10-06	16.400	16.400	16.250	16.250	16.250	20,001
2023-10-05	16.350	16.500	16.350	16.450	16.450	16,001
2023-10-04	16.650	16.650	16.650	16.650	16.650	0
2023-10-03	16.500	16.650	16.500	16.650	16.650	12,000
2023-10-02	16.700	16.750	16.700	16.750	16.750	3,001
2023-09-28	16.600	16.900	16.550	16.800	16.800	6,004
2023-09-27	16.600	17.100	16.600	17.100	17.100	8,000
2023-09-26	16.850	16.850	16.700	16.700	16.700	33,151
2023-09-25	16.950	16.950	16.950	16.950	16.950	3,117
2023-09-22	16.950	16.950	16.950	16.950	16.950	1,010
2023-09-21	17.350	17.350	16.800	16.950	16.950	47,030
2023-09-20	17.400	17.650	17.300	17.500	17.500	8,000
2023-09-19	17.700	17.700	17.350	17.350	17.350	2,001
2023-09-18	17.400	17.400	17.400	17.400	17.400	1,001
2023-09-15	17.650	17.650	17.250	17.500	17.500	12,002
2023-09-14	17.500	17.600	17.100	17.250	17.250	13,001
2023-09-13	17.300	17.400	17.100	17.100	17.100	24,000
2023-09-12	17.700	17.700	17.700	17.700	17.700	0
2023-09-11	17.500	17.700	17.500	17.700	17.700	6,000
2023-09-08	17.350	17.450	17.300	17.450	17.450	5,000
2023-09-07	17.650	17.650	17.400	17.400	17.400	5,000
2023-09-06	17.650	17.650	17.400	17.400	17.400	6,000
2023-09-05	17.700	17.700	17.700	17.700	17.700	1,000
2023-09-04	17.550	17.700	17.500	17.600	17.600	18,000
2023-09-01	17.500	17.800	17.500	17.550	17.550	6,000
2023-08-31	17.450	17.700	17.450	17.650	17.650	16,000
2023-08-30	18.000	18.000	17.450	17.450	17.450	19,000
2023-08-29	17.600	17.600	17.600	17.600	17.600	0
2023-08-28	18.100	18.100	17.500	17.600	17.600	17,000
2023-08-25	17.850	17.850	17.800	17.800	17.800	8,000
2023-08-24	18.100	18.100	18.000	18.000	18.000	8,000
2023-08-23	18.250	18.350	17.750	18.300	18.300	27,001
2023-08-22	18.050	18.250	18.000	18.200	18.200	13,001
2023-08-21	18.250	18.250	18.050	18.050	18.050	7,000
2023-08-18	18.100	18.250	18.000	18.250	18.250	26,002
2023-08-17	18.100	18.200	18.100	18.100	18.100	6,000
2023-08-16	18.150	18.150	18.050	18.150	18.150	5,000
2023-08-15	18.250	18.300	18.150	18.150	18.150	21,001
2023-08-14	18.250	18.600	18.250	18.600	18.600	14,000
2023-08-11	18.900	19.100	18.700	18.700	18.700	27,002
2023-08-10	18.700	18.700	18.300	18.500	18.500	16,056
2023-08-09	18.650	19.000	18.650	18.850	18.850	5,051

← NewerPage 13 of 21 · 1,216 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.