Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.950	24.950	24.300	24.700	22.432	23,015
2022-05-13	25.350	25.350	25.050	25.050	22.750	6,001
2022-05-12	25.400	25.600	24.500	25.300	22.977	37,025
2022-05-11	26.100	26.100	25.500	25.550	23.204	63,000
2022-05-10	26.450	26.500	26.450	26.500	24.066	4,002
2022-05-09	26.650	26.650	25.900	26.500	24.066	41,007
2022-05-06	26.200	26.750	26.200	26.750	24.293	26,001
2022-05-05	26.700	26.700	26.550	26.600	24.157	7,000
2022-05-04	26.700	26.700	26.350	26.550	24.112	4,000
2022-05-03	26.450	26.550	26.250	26.550	24.112	24,049
2022-04-29	26.750	26.750	26.600	26.600	24.157	5,000
2022-04-28	26.650	26.850	26.650	26.850	24.384	11,000
2022-04-27	26.800	26.800	26.550	26.750	24.293	35,000
2022-04-26	27.000	27.200	27.000	27.100	24.611	20,000
2022-04-25	27.400	27.400	26.900	27.000	24.520	28,002
2022-04-22	27.500	27.650	27.500	27.650	25.111	6,000
2022-04-21	27.650	27.700	27.550	27.700	25.156	17,000
2022-04-20	27.800	27.800	27.450	27.650	25.111	15,000
2022-04-19	27.300	27.600	27.300	27.600	25.065	11,002
2022-04-18	27.100	27.500	27.100	27.500	24.975	8,002
2022-04-15	27.050	27.300	27.050	27.300	24.793	19,001
2022-04-14	27.100	27.300	27.050	27.300	24.793	12,002
2022-04-13	27.100	27.300	26.950	27.300	24.793	81,001
2022-04-12	27.200	27.300	27.100	27.200	24.702	27,000
2022-04-11	27.550	27.600	27.050	27.200	24.702	66,001
2022-04-08	27.200	27.550	27.200	27.550	25.020	13,000
2022-04-07	28.050	28.600	27.100	27.100	24.611	150,004
2022-04-06	27.450	28.250	27.450	27.950	25.383	71,010
2022-04-01	27.450	27.700	27.400	27.550	25.020	33,013
2022-03-31	27.550	27.600	27.400	27.600	25.065	28,016
2022-03-30	27.500	27.500	27.400	27.400	24.884	29,002
2022-03-29	27.500	27.900	27.400	27.750	25.202	74,003
2022-03-28	27.600	27.650	27.500	27.500	24.975	22,004
2022-03-25	27.600	28.250	27.600	27.900	25.338	48,002
2022-03-24	27.300	28.000	27.300	27.900	25.338	82,007
2022-03-23	28.200	28.200	27.400	27.500	24.975	13,009
2022-03-22	27.500	27.700	27.400	27.700	25.156	19,002
2022-03-21	27.950	28.050	27.400	27.750	25.202	68,002
2022-03-18	27.400	27.650	26.900	27.450	24.929	86,007
2022-03-17	26.900	27.150	26.900	27.150	24.657	16,009
2022-03-16	26.750	26.850	26.600	26.850	24.384	14,001
2022-03-15	27.050	27.050	26.650	26.750	24.293	50,006
2022-03-14	26.850	27.350	26.750	27.000	24.520	84,015
2022-03-11	26.650	26.750	26.550	26.700	24.248	27,001
2022-03-10	26.800	26.900	26.650	26.900	24.430	10,013
2022-03-09	26.700	26.700	26.600	26.650	24.203	8,002
2022-03-08	26.400	26.500	26.300	26.500	24.066	12,673
2022-03-07	27.050	27.050	26.500	26.500	24.066	26,050
2022-03-04	27.500	27.500	27.100	27.100	24.611	20,003
2022-03-03	27.450	27.450	27.100	27.400	24.884	19,200
2022-03-02	27.550	27.550	27.150	27.450	24.929	12,000
2022-03-01	27.150	27.300	27.000	27.300	24.793	21,001
2022-02-25	27.200	27.300	27.000	27.300	24.793	33,003
2022-02-24	27.650	27.650	27.000	27.100	24.611	34,002
2022-02-23	27.450	28.100	27.400	27.950	25.383	48,001
2022-02-22	27.300	27.400	27.200	27.400	24.884	13,012
2022-02-21	26.950	27.750	26.950	27.650	25.111	24,004
2022-02-18	27.200	27.350	27.200	27.350	24.838	8,004
2022-02-17	27.450	27.500	27.200	27.500	24.975	13,000
2022-02-16	27.500	27.950	27.100	27.300	24.793	34,001

← NewerPage 19 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.