Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.600	21.100	20.550	20.900	20.417	38,000
2023-05-10	21.300	21.300	21.300	21.300	20.807	0
2023-05-09	21.300	21.300	21.300	21.300	20.807	0
2023-05-08	21.300	21.300	20.850	21.300	20.807	6,000
2023-05-05	21.350	21.350	21.300	21.300	20.807	6,000
2023-05-04	21.500	21.500	21.100	21.300	20.807	6,001
2023-05-03	21.400	21.400	21.350	21.350	20.856	2,001
2023-05-02	21.150	21.200	21.150	21.200	20.710	4,008
2023-04-28	21.100	21.300	21.100	21.200	20.710	8,000
2023-04-27	20.800	21.300	20.800	21.100	20.612	80,000
2023-04-26	20.200	20.600	20.200	20.600	20.123	10,001
2023-04-25	20.600	21.000	20.600	20.800	20.319	8,000
2023-04-24	20.900	20.900	20.900	20.900	20.417	1,001
2023-04-21	20.600	20.900	20.600	20.900	20.417	6,005
2023-04-20	20.950	20.950	20.800	20.800	20.319	5,000
2023-04-19	21.000	21.100	21.000	21.050	20.563	9,000
2023-04-18	21.100	21.500	21.000	21.000	20.514	63,000
2023-04-17	21.000	21.150	20.900	21.000	20.514	31,001
2023-04-14	20.850	21.150	20.850	20.950	20.465	161,001
2023-04-13	20.800	20.800	20.800	20.800	20.319	2,001
2023-04-12	20.800	20.800	20.800	20.800	20.319	0
2023-04-11	20.350	20.800	20.350	20.800	20.319	4,130
2023-04-10	20.700	20.700	20.700	20.700	20.221	0
2023-04-07	20.700	20.700	20.700	20.700	20.221	1,000
2023-04-06	20.250	20.400	20.100	20.400	19.928	5,001
2023-03-31	20.250	20.250	20.250	20.250	19.782	7,001
2023-03-30	20.600	20.600	20.600	20.600	20.123	2,000
2023-03-29	20.500	20.500	20.500	20.500	20.026	1,001
2023-03-28	20.450	20.450	20.450	20.450	19.977	1,000
2023-03-27	20.450	20.450	20.450	20.450	19.977	7,002
2023-03-24	20.600	20.750	20.550	20.750	20.270	5,001
2023-03-23	21.150	21.150	20.600	20.600	20.123	3,000
2023-03-22	20.650	20.750	20.500	20.500	20.026	15,003
2023-03-21	20.550	20.650	20.550	20.650	20.172	18,000
2023-03-20	21.500	21.500	21.500	21.500	21.003	1,000
2023-03-17	20.450	20.850	20.450	20.850	20.368	3,001
2023-03-16	20.550	20.550	20.500	20.500	20.026	4,003
2023-03-15	21.000	21.000	20.500	20.500	20.026	10,000
2023-03-14	21.300	21.700	20.900	21.000	20.514	10,000
2023-03-13	21.350	21.350	20.450	21.000	20.514	9,002
2023-03-10	21.900	21.900	21.350	21.600	21.100	9,000
2023-03-09	21.500	21.700	21.400	21.700	21.198	12,002
2023-03-08	21.800	21.800	21.300	21.700	21.198	15,002
2023-03-07	21.400	21.750	21.400	21.750	21.247	4,034
2023-03-06	21.100	21.450	21.050	21.350	20.856	17,000
2023-03-03	22.100	22.100	21.450	21.500	21.003	30,000
2023-03-02	21.550	21.600	21.500	21.500	21.003	25,002
2023-03-01	22.000	22.000	22.000	22.000	21.491	3,001
2023-02-24	22.000	22.000	21.800	21.950	21.442	14,001
2023-02-23	22.100	22.100	21.750	21.900	21.393	20,000
2023-02-22	21.950	22.450	21.950	22.450	21.931	8,000
2023-02-21	21.800	21.800	21.800	21.800	21.296	0
2023-02-20	21.450	21.800	21.450	21.800	21.296	19,001
2023-02-17	21.000	21.450	20.650	21.450	20.954	30,001
2023-02-16	20.900	21.600	20.850	21.500	21.003	17,001
2023-02-15	20.750	20.800	20.750	20.800	20.319	6,001
2023-02-14	20.750	20.800	20.450	20.500	20.026	19,087
2023-02-13	20.800	20.800	20.400	20.400	19.928	3,008
2023-02-10	20.600	20.850	20.450	20.800	20.319	5,063
2023-02-09	20.750	20.750	20.500	20.500	20.026	5,012

← NewerPage 15 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.