Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.450	18.450	18.450	18.450	18.023	1,001
2022-11-02	18.450	18.450	18.400	18.400	17.974	2,001
2022-11-01	18.250	18.250	18.250	18.250	17.828	1,000
2022-10-31	18.300	18.350	18.050	18.300	17.877	10,000
2022-10-28	18.250	18.250	18.150	18.150	17.730	10,000
2022-10-27	18.100	18.350	18.100	18.350	17.925	19,000
2022-10-26	18.300	18.550	18.300	18.300	17.877	24,000
2022-10-25	19.000	19.000	18.500	18.600	18.170	18,001
2022-10-24	19.300	19.300	19.150	19.150	18.707	7,000
2022-10-21	19.100	19.150	19.100	19.150	18.707	2,000
2022-10-20	19.150	19.150	19.150	19.150	18.707	3,000
2022-10-19	19.400	19.450	19.400	19.450	19.000	3,000
2022-10-18	19.500	19.500	19.450	19.450	19.000	7,000
2022-10-17	18.850	19.500	18.850	19.450	19.000	5,000
2022-10-14	19.700	19.700	19.500	19.500	19.049	12,000
2022-10-13	19.200	19.500	19.050	19.150	18.707	13,001
2022-10-12	19.400	19.950	19.400	19.500	19.049	8,000
2022-10-11	19.000	19.000	18.850	18.850	18.414	7,000
2022-10-07	19.500	19.500	19.500	19.500	19.049	3,001
2022-10-06	19.250	19.250	19.250	19.250	18.805	0
2022-10-05	19.400	19.400	19.200	19.250	18.805	8,000
2022-10-04	19.800	19.800	19.150	19.450	19.000	13,000
2022-10-03	19.950	19.950	19.400	19.400	18.951	25,000
2022-09-30	19.700	19.700	19.400	19.500	19.049	14,004
2022-09-29	19.550	20.000	19.550	19.700	19.244	12,100
2022-09-28	20.550	20.550	19.500	19.850	19.391	24,001
2022-09-27	20.350	20.350	20.350	20.350	19.879	1,000
2022-09-26	20.250	20.250	19.500	20.150	19.684	12,001
2022-09-23	21.000	21.000	20.750	20.750	20.270	15,000
2022-09-22	21.000	21.000	20.650	20.900	20.417	11,000
2022-09-21	21.050	21.050	20.950	20.950	20.465	5,000
2022-09-20	21.250	21.400	21.000	21.000	20.514	15,000
2022-09-19	21.550	21.550	21.350	21.350	20.856	4,100
2022-09-16	21.350	21.950	21.250	21.350	20.856	11,175
2022-09-15	21.100	22.200	21.050	21.700	21.198	20,000
2022-09-14	21.100	21.250	21.000	21.250	20.758	14,001
2022-09-13	21.700	21.700	21.350	21.350	20.856	4,000
2022-09-12	21.350	21.350	21.250	21.300	20.807	7,050
2022-09-08	21.250	21.450	21.100	21.450	20.954	5,250
2022-09-07	21.600	21.600	21.600	21.600	21.100	1,000
2022-09-06	21.500	22.100	21.300	21.300	20.807	17,001
2022-09-05	21.900	21.950	21.550	21.900	21.393	21,000
2022-09-02	23.950	23.950	23.050	23.600	21.433	57,136
2022-09-01	23.500	23.500	23.200	23.500	21.342	14,004
2022-08-31	23.450	23.500	23.450	23.500	21.342	11,086
2022-08-30	22.600	23.600	22.600	23.600	21.433	37,000
2022-08-29	23.050	23.050	22.650	22.750	20.661	16,001
2022-08-26	23.250	23.700	23.050	23.050	20.933	23,000
2022-08-25	23.350	23.450	23.000	23.050	20.933	18,030
2022-08-24	23.650	23.650	23.000	23.000	20.888	13,000
2022-08-23	22.800	23.250	22.600	23.250	21.115	33,000
2022-08-22	22.600	23.650	22.600	23.350	21.206	9,000
2022-08-19	23.050	23.300	22.850	23.000	20.888	20,000
2022-08-18	23.200	23.250	23.150	23.150	21.024	11,000
2022-08-17	23.600	23.750	23.350	23.350	21.206	6,000
2022-08-16	23.600	24.350	23.550	23.550	21.387	20,000
2022-08-15	22.400	23.600	22.400	23.600	21.433	57,000
2022-08-12	21.750	22.500	21.750	22.400	20.343	23,000
2022-08-11	21.850	21.850	21.500	21.750	19.753	15,000
2022-08-10	22.100	22.100	21.950	21.950	19.934	3,000

← NewerPage 17 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.