Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.800	40.900	36.300	38.200	38.200	473,110
2026-07-22	38.950	39.950	37.800	39.950	39.950	271,002
2026-07-21	38.550	39.150	38.300	38.950	38.950	90,001
2026-07-20	40.550	41.850	38.300	38.300	38.300	406,109
2026-07-17	40.150	41.450	39.400	40.600	40.600	640,107
2026-07-16	39.800	43.600	39.550	42.800	42.800	1,052,309
2026-07-15	42.850	42.850	39.400	39.650	39.650	329,000
2026-07-14	44.650	44.650	39.200	41.650	41.650	719,001
2026-07-13	39.850	41.400	39.000	41.400	41.400	499,901
2026-07-10	37.650	37.650	37.650	37.650	37.650	0
2026-07-09	37.700	39.700	37.500	37.650	37.650	275,035
2026-07-08	39.700	39.700	37.100	37.700	37.700	335,000
2026-07-07	38.300	39.950	37.050	39.700	39.700	318,026
2026-07-06	37.300	38.500	37.300	38.100	38.100	137,000
2026-07-03	37.500	38.800	37.300	37.950	37.950	139,050
2026-07-02	37.900	39.000	37.050	37.850	37.850	232,126
2026-07-01	36.650	37.950	36.350	37.550	37.550	223,152
2026-06-30	36.900	37.400	35.350	36.300	36.300	413,100
2026-06-29	39.000	39.000	35.900	36.600	36.600	370,233
2026-06-26	41.400	42.600	37.800	37.900	37.900	968,155
2026-06-25	43.250	43.450	41.600	42.000	42.000	501,099
2026-06-24	42.000	43.750	41.450	42.950	42.950	452,767
2026-06-23	42.700	45.100	42.200	43.550	43.550	580,290
2026-06-22	45.600	45.600	43.100	43.950	43.950	539,533
2026-06-18	40.500	44.000	39.350	44.000	44.000	467,183
2026-06-17	42.000	42.000	39.800	40.000	40.000	428,653
2026-06-16	45.900	45.900	42.050	42.050	42.050	467,013
2026-06-15	41.500	45.000	41.500	45.000	45.000	444,174
2026-06-12	39.800	41.000	38.300	41.000	41.000	551,516
2026-06-11	36.050	37.300	36.050	37.300	37.300	471,766
2026-06-10	33.100	35.350	33.100	33.950	33.950	317,004
2026-06-09	33.850	34.300	33.050	33.950	33.950	390,247
2026-06-08	35.300	36.050	34.650	34.650	34.650	746,058
2026-06-05	36.150	38.850	35.350	38.500	38.500	1,740,082
2026-06-04	32.500	35.350	32.500	35.350	35.350	1,066,529
2026-06-03	31.500	33.300	31.450	32.150	32.150	1,086,916
2026-06-02	28.700	31.550	28.500	31.250	31.250	1,254,934
2026-06-01	27.900	29.950	27.400	28.700	28.700	742,142
2026-05-29	25.700	27.900	25.500	27.900	27.900	1,064,122
2026-05-28	25.700	26.250	24.500	25.400	25.400	746,083
2026-05-27	24.000	25.650	23.350	25.050	25.050	709,146
2026-05-26	24.450	25.650	23.050	23.350	23.350	606,000
2026-05-25	23.700	24.000	22.950	23.850	23.850	212,001
2026-05-22	22.950	23.700	22.850	22.950	22.950	159,216
2026-05-21	22.400	24.500	22.400	22.900	22.900	265,100
2026-05-20	23.300	24.350	22.700	22.700	22.700	235,430
2026-05-19	23.700	23.950	22.600	22.600	22.600	270,000
2026-05-18	23.100	23.900	22.800	23.350	23.350	236,035
2026-05-15	26.050	26.050	24.000	24.100	24.100	393,051
2026-05-14	27.500	27.550	25.200	25.200	25.200	753,340
2026-05-13	24.450	25.600	24.200	25.050	25.050	168,215
2026-05-12	23.700	25.750	23.400	25.600	25.600	536,179
2026-05-11	21.300	23.700	21.250	23.700	23.700	493,401
2026-05-08	20.600	21.650	20.550	21.550	21.550	145,219
2026-05-07	21.500	21.500	20.600	21.100	21.100	185,237
2026-05-06	21.550	23.100	20.600	21.350	21.350	444,541
2026-05-05	23.000	23.800	21.450	21.450	21.450	781,583
2026-05-04	20.950	22.800	20.900	22.800	22.800	957,328
2026-04-30	19.100	20.750	18.800	20.750	20.750	858,530
2026-04-29	17.250	18.900	17.250	18.900	18.900	425,640

← NewerPage 2 of 5 · 244 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.