Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.550	20.550	20.550	20.550	20.075	2,389
2023-02-07	20.800	20.800	20.800	20.800	20.319	2,001
2023-02-06	20.400	20.450	20.400	20.400	19.928	12,130
2023-02-03	20.350	20.350	20.350	20.350	19.879	0
2023-02-02	20.300	20.350	20.300	20.350	19.879	3,096
2023-02-01	21.000	21.000	20.050	20.200	19.733	30,001
2023-01-31	20.750	21.450	20.750	20.800	20.319	3,001
2023-01-30	20.750	20.750	20.750	20.750	20.270	5,002
2023-01-17	20.750	20.750	20.750	20.750	20.270	1,000
2023-01-16	20.800	21.400	20.800	21.400	20.905	8,008
2023-01-13	20.600	20.950	20.400	20.950	20.465	7,000
2023-01-12	20.500	20.600	20.500	20.600	20.123	8,001
2023-01-11	20.600	20.600	20.600	20.600	20.123	1,001
2023-01-10	21.400	21.400	20.700	20.700	20.221	6,002
2023-01-09	20.950	21.000	20.950	21.000	20.514	19,002
2023-01-06	21.050	21.050	21.000	21.000	20.514	4,002
2023-01-05	20.550	20.550	20.400	20.450	19.977	7,002
2023-01-04	21.050	21.050	21.050	21.050	20.563	0
2023-01-03	21.050	21.100	20.950	21.050	20.563	9,001
2022-12-30	20.750	20.750	20.750	20.750	20.270	1,000
2022-12-29	20.500	20.500	20.500	20.500	20.026	0
2022-12-28	20.550	20.550	20.500	20.500	20.026	6,012
2022-12-27	20.400	20.950	20.400	20.900	20.417	14,001
2022-12-26	20.300	20.400	20.050	20.400	19.928	9,001
2022-12-23	19.700	20.200	19.700	20.200	19.733	11,010
2022-12-22	19.800	20.300	19.700	19.700	19.244	20,001
2022-12-21	20.100	20.250	19.750	19.750	19.293	4,000
2022-12-20	20.150	20.350	19.500	19.500	19.049	13,073
2022-12-19	20.900	20.900	20.000	20.100	19.635	37,002
2022-12-16	21.300	21.300	20.900	20.900	20.417	4,023
2022-12-15	22.000	22.000	21.300	21.350	20.856	31,024
2022-12-14	22.200	22.350	21.650	22.000	21.491	35,001
2022-12-13	22.450	22.450	22.100	22.400	21.882	20,000
2022-12-12	22.450	22.450	22.450	22.450	21.931	7,000
2022-12-09	22.200	22.200	22.200	22.200	21.686	4,001
2022-12-08	21.450	22.300	21.450	22.200	21.686	21,125
2022-12-07	21.550	21.750	21.500	21.750	21.247	9,002
2022-12-06	22.000	22.000	21.350	21.850	21.345	9,000
2022-12-05	21.700	22.350	21.700	22.300	21.784	15,001
2022-12-02	21.550	21.700	21.550	21.700	21.198	2,000
2022-12-01	21.350	21.350	21.350	21.350	20.856	2,003
2022-11-30	21.600	21.800	21.450	21.750	21.247	6,000
2022-11-29	20.850	21.500	20.800	21.350	20.856	6,250
2022-11-28	21.100	21.100	21.100	21.100	20.612	0
2022-11-25	21.050	21.100	21.050	21.100	20.612	2,001
2022-11-24	21.100	21.150	21.100	21.150	20.661	4,001
2022-11-23	21.050	21.100	21.050	21.100	20.612	2,000
2022-11-22	21.100	21.100	21.000	21.100	20.612	4,071
2022-11-21	20.900	21.000	20.900	21.000	20.514	3,000
2022-11-18	21.500	21.500	20.700	20.950	20.465	36,000
2022-11-17	21.350	21.500	21.150	21.250	20.758	15,071
2022-11-16	21.100	21.900	20.900	20.900	20.417	121,000
2022-11-15	19.800	20.650	19.800	20.650	20.172	46,000
2022-11-14	19.150	19.150	18.750	18.800	18.365	6,000
2022-11-11	18.400	19.250	18.200	18.750	18.316	43,000
2022-11-10	18.450	18.450	18.250	18.250	17.828	5,000
2022-11-09	18.650	18.650	18.650	18.650	18.219	0
2022-11-08	18.800	18.800	18.650	18.650	18.219	9,033
2022-11-07	18.850	18.850	18.550	18.800	18.365	5,000
2022-11-04	18.450	18.450	18.350	18.400	17.974	9,000

← NewerPage 16 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.