Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.800	21.800	21.800	21.800	19.798	2,150
2022-08-08	21.450	21.600	21.400	21.600	19.616	9,002
2022-08-05	21.500	21.700	21.500	21.700	19.707	8,000
2022-08-04	21.850	21.850	21.400	21.700	19.707	9,000
2022-08-03	21.850	21.850	21.750	21.850	19.843	12,000
2022-08-02	22.000	22.000	21.900	21.950	19.934	6,000
2022-08-01	22.200	22.200	22.150	22.150	20.116	2,000
2022-07-29	21.800	22.100	21.700	22.100	20.070	9,001
2022-07-28	21.850	21.850	21.650	21.800	19.798	9,001
2022-07-27	22.100	22.200	21.900	22.100	20.070	36,000
2022-07-26	22.550	22.550	22.100	22.400	20.343	28,003
2022-07-25	22.600	23.050	22.600	22.750	20.661	9,006
2022-07-22	22.600	22.900	22.450	22.900	20.797	18,000
2022-07-21	22.800	22.850	22.550	22.850	20.752	6,000
2022-07-20	22.900	23.100	22.850	22.850	20.752	9,000
2022-07-19	22.400	23.150	22.400	23.150	21.024	6,001
2022-07-18	23.350	23.350	22.350	22.450	20.388	13,001
2022-07-15	22.700	22.900	22.700	22.800	20.706	4,001
2022-07-14	22.600	22.950	22.500	22.950	20.842	10,000
2022-07-13	23.150	23.150	22.800	23.050	20.933	4,000
2022-07-12	22.850	22.900	22.450	22.500	20.434	18,000
2022-07-11	23.000	23.350	22.650	23.350	21.206	13,000
2022-07-08	23.250	23.300	23.200	23.300	21.160	6,000
2022-07-07	24.200	24.200	23.450	23.450	21.296	9,000
2022-07-06	23.900	23.900	23.750	23.750	21.569	2,000
2022-07-05	23.700	23.700	23.500	23.500	21.342	4,000
2022-07-04	23.250	23.600	23.050	23.400	21.251	20,000
2022-07-01	24.800	24.800	24.000	24.050	21.841	6,000
2022-06-30	24.500	24.500	24.500	24.500	22.250	0
2022-06-29	24.500	24.500	24.500	24.500	22.250	1,000
2022-06-28	24.450	24.450	24.450	24.450	22.205	5,000
2022-06-27	24.500	24.500	24.350	24.450	22.205	17,001
2022-06-24	24.000	24.000	23.900	24.000	21.796	21,000
2022-06-23	24.000	24.300	23.700	24.050	21.841	11,000
2022-06-22	24.500	24.500	24.500	24.500	22.250	0
2022-06-21	24.650	24.650	24.500	24.500	22.250	5,000
2022-06-20	24.600	24.600	24.000	24.000	21.796	18,003
2022-06-17	24.700	24.700	24.500	24.500	22.250	18,000
2022-06-16	24.900	24.900	24.500	24.500	22.250	10,002
2022-06-15	25.000	25.000	24.700	25.000	22.704	8,476
2022-06-14	24.950	24.950	24.650	24.650	22.386	7,000
2022-06-13	25.450	25.450	24.550	24.550	22.295	24,000
2022-06-10	25.250	25.800	25.250	25.500	23.158	15,000
2022-06-09	25.200	25.750	25.200	25.750	23.385	14,000
2022-06-08	24.750	25.100	24.750	25.050	22.750	23,000
2022-06-07	24.350	24.950	24.350	24.800	22.523	11,001
2022-06-06	24.550	24.550	24.400	24.500	22.250	22,000
2022-06-02	25.000	25.000	24.600	24.600	22.341	19,010
2022-06-01	25.150	25.200	25.150	25.150	22.840	7,000
2022-05-31	25.150	25.550	25.150	25.550	23.204	4,001
2022-05-30	25.600	25.850	25.400	25.550	23.204	16,002
2022-05-27	25.200	25.350	25.150	25.350	23.022	17,001
2022-05-26	24.800	24.950	24.700	24.900	22.613	14,000
2022-05-25	24.550	24.600	24.450	24.600	22.341	10,000
2022-05-24	24.650	24.650	24.200	24.200	21.978	5,000
2022-05-23	24.300	24.400	24.300	24.400	22.159	2,003
2022-05-20	24.400	24.700	24.400	24.700	22.432	7,000
2022-05-19	24.200	24.200	23.150	24.050	21.841	18,000
2022-05-18	24.300	24.450	24.150	24.300	22.068	17,001
2022-05-17	24.450	24.500	24.250	24.500	22.250	18,087

← NewerPage 18 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.