Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	19.600	19.600	18.700	18.950	18.950	53,000
2023-08-07	20.450	20.800	19.700	19.700	19.700	397,001
2023-08-04	18.050	18.950	17.950	18.950	18.950	89,000
2023-08-02	18.300	18.300	18.000	18.000	18.000	73,000
2023-08-01	18.700	18.700	18.500	18.500	18.500	3,000
2023-07-31	18.300	18.450	18.300	18.450	18.450	3,001
2023-07-28	18.300	18.300	18.250	18.250	18.250	4,000
2023-07-27	18.650	18.650	18.650	18.650	18.650	2,000
2023-07-26	18.550	18.550	18.550	18.550	18.550	0
2023-07-25	18.400	18.700	18.400	18.550	18.550	6,000
2023-07-24	18.400	18.550	18.300	18.550	18.550	5,000
2023-07-21	18.600	18.600	18.150	18.500	18.500	11,000
2023-07-20	18.550	18.600	18.500	18.500	18.500	3,000
2023-07-19	18.200	18.500	18.200	18.500	18.500	2,000
2023-07-18	18.300	18.400	18.300	18.400	18.400	5,000
2023-07-17	18.650	18.650	18.400	18.550	18.550	11,000
2023-07-14	18.600	18.600	18.600	18.600	18.600	2,000
2023-07-13	18.600	18.700	18.350	18.450	18.450	23,001
2023-07-12	18.550	18.950	18.050	18.350	18.350	55,000
2023-07-11	18.800	19.050	18.600	18.750	18.750	29,002
2023-07-10	19.300	19.300	18.900	19.050	19.050	39,000
2023-07-07	19.650	19.700	19.300	19.450	19.000	74,073
2023-07-06	19.650	19.650	19.450	19.650	19.195	32,001
2023-07-05	19.800	19.850	19.500	19.650	19.195	17,001
2023-07-04	19.600	19.800	19.600	19.800	19.342	11,033
2023-07-03	19.550	19.950	19.500	19.800	19.342	32,026
2023-06-30	19.500	19.900	19.350	19.550	19.098	32,004
2023-06-29	19.800	19.800	19.700	19.800	19.342	9,000
2023-06-28	19.950	19.950	19.750	19.800	19.342	4,000
2023-06-27	19.450	19.850	19.450	19.650	19.195	56,000
2023-06-26	19.500	20.100	19.500	19.800	19.342	6,000
2023-06-21	19.850	19.850	19.700	19.750	19.293	10,001
2023-06-20	19.800	20.000	19.650	19.650	19.195	22,002
2023-06-19	19.700	19.950	19.600	19.950	19.488	16,001
2023-06-16	19.800	20.000	19.600	19.750	19.293	36,000
2023-06-15	19.750	20.000	19.600	19.750	19.293	29,000
2023-06-14	19.950	20.050	19.600	19.600	19.147	22,000
2023-06-13	20.000	20.150	19.750	19.850	19.391	35,003
2023-06-12	19.600	19.900	19.600	19.900	19.440	43,001
2023-06-09	19.450	19.600	19.200	19.550	19.098	22,001
2023-06-08	19.650	19.650	19.450	19.450	19.000	39,000
2023-06-07	19.850	19.850	19.600	19.600	19.147	20,000
2023-06-06	19.950	20.000	19.600	19.650	19.195	35,000
2023-06-05	19.600	19.850	19.600	19.700	19.244	5,002
2023-06-02	19.650	19.700	19.550	19.550	19.098	25,001
2023-06-01	19.650	19.700	19.650	19.700	19.244	8,000
2023-05-31	19.700	19.700	19.600	19.650	19.195	17,000
2023-05-30	19.650	19.650	19.650	19.650	19.195	1,000
2023-05-29	20.000	20.000	19.650	19.650	19.195	26,000
2023-05-26	20.600	20.600	19.800	20.000	19.537	39,002
2023-05-25	20.000	21.000	19.950	20.600	20.123	185,001
2023-05-24	19.650	19.700	19.650	19.700	19.244	3,000
2023-05-23	20.050	20.050	19.950	19.950	19.488	19,000
2023-05-22	20.200	20.600	19.850	20.000	19.537	53,000
2023-05-19	20.050	20.300	19.950	20.000	19.537	36,006
2023-05-18	20.200	20.400	20.200	20.400	19.928	9,000
2023-05-17	20.400	20.400	20.400	20.400	19.928	3,005
2023-05-16	20.200	20.400	20.200	20.300	19.830	28,000
2023-05-15	20.150	20.500	19.800	20.200	19.733	125,000
2023-05-12	20.500	20.850	20.450	20.850	20.368	15,000

← NewerPage 14 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.