Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.800	27.200	26.800	27.100	24.611	31,001
2022-02-14	27.750	27.750	26.900	27.050	24.566	21,006
2022-02-11	26.950	28.000	26.500	27.250	24.748	92,001
2022-02-10	27.050	28.850	27.050	28.000	25.429	156,002
2022-02-09	27.000	27.250	27.000	27.100	24.611	25,050
2022-02-08	27.000	27.250	26.800	26.950	24.475	22,001
2022-02-07	26.500	26.600	26.400	26.600	24.157	10,008
2022-01-26	26.700	26.700	26.350	26.500	24.066	29,004
2022-01-25	26.400	26.700	26.300	26.700	24.248	18,023
2022-01-24	26.400	27.000	26.400	27.000	24.520	18,011
2022-01-21	26.500	26.500	25.950	26.200	23.794	25,003
2022-01-20	26.400	27.350	26.400	26.500	24.066	13,001
2022-01-19	26.300	26.400	26.200	26.400	23.976	9,004
2022-01-18	26.750	26.750	26.300	26.500	24.066	52,000
2022-01-17	26.350	26.550	26.100	26.500	24.066	32,000
2022-01-14	26.350	26.350	25.900	26.350	23.930	47,006
2022-01-13	26.600	26.600	26.400	26.500	24.066	11,008
2022-01-12	26.300	26.600	26.300	26.600	24.157	61,004
2022-01-11	27.400	27.900	26.300	26.600	24.157	117,344
2022-01-10	27.000	27.000	26.800	26.900	24.430	36,000
2022-01-07	26.900	27.200	26.500	27.200	24.702	62,000
2022-01-06	27.000	27.000	26.700	26.900	24.430	40,000
2022-01-05	27.200	27.200	26.900	27.100	24.611	38,000
2022-01-04	26.850	27.450	26.850	27.200	24.702	39,000
2022-01-03	27.050	27.050	26.800	26.800	24.339	31,000
2021-12-30	27.000	27.200	26.950	27.100	24.611	40,000
2021-12-29	27.050	27.150	26.800	27.000	24.520	132,000
2021-12-28	27.100	27.200	27.000	27.200	24.702	38,000
2021-12-27	27.050	27.600	26.950	27.300	24.793	43,001
2021-12-24	27.800	27.800	27.200	27.250	24.748	39,006
2021-12-23	27.300	27.800	27.300	27.550	25.020	85,000
2021-12-22	27.300	27.600	27.300	27.350	24.838	20,000
2021-12-21	27.100	27.600	27.000	27.300	24.793	83,000
2021-12-20	27.150	27.500	27.150	27.400	24.884	56,000
2021-12-17	26.800	27.450	26.800	27.150	24.657	106,000
2021-12-16	26.450	28.200	26.200	27.350	24.838	158,000
2021-12-15	25.650	26.100	25.100	26.100	23.703	176,000
2021-12-14	26.000	26.300	25.800	25.900	23.522	46,001
2021-12-13	26.550	26.550	25.500	26.050	23.658	160,001
2021-12-10	26.900	26.900	26.300	26.700	24.248	58,001
2021-12-09	26.850	27.050	26.600	26.700	24.248	119,000
2021-12-08	27.300	27.300	26.650	27.150	24.657	78,000
2021-12-07	27.600	27.600	26.550	27.300	24.793	67,009
2021-12-06	27.750	27.750	27.300	27.400	24.884	28,201
2021-12-03	27.600	28.100	27.350	27.350	24.838	115,000
2021-12-02	27.800	27.800	27.150	27.500	24.975	66,021
2021-12-01	27.500	27.900	27.400	27.700	25.156	52,040
2021-11-30	27.200	27.950	27.200	27.800	25.247	49,000
2021-11-29	28.250	28.250	26.800	27.150	24.657	140,003
2021-11-26	29.550	29.550	28.450	28.500	25.883	186,004
2021-11-25	30.100	32.650	29.700	29.750	27.018	594,011
2021-11-24	29.500	30.000	29.450	29.750	27.018	49,069
2021-11-23	30.000	30.000	29.100	29.450	26.745	81,136
2021-11-22	29.800	31.200	29.700	29.800	27.063	197,001
2021-11-19	30.300	32.200	29.600	29.600	26.882	817,068
2021-11-18	29.300	29.300	28.400	29.300	26.609	208,008
2021-11-17	29.100	29.100	28.600	29.000	26.337	26,001
2021-11-16	29.000	29.100	28.300	29.050	26.382	118,002
2021-11-15	29.550	29.850	28.400	28.750	26.110	151,000
2021-11-12	29.400	29.900	28.350	29.250	26.564	640,020

← NewerPage 20 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.