Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.900	17.400	16.700	17.200	17.200	162,150
2026-04-27	15.950	17.400	15.850	17.000	17.000	307,011
2026-04-24	15.500	15.950	15.450	15.900	15.900	113,000
2026-04-23	15.300	15.750	15.150	15.500	15.500	197,000
2026-04-22	15.150	15.150	14.900	15.050	15.050	63,000
2026-04-21	15.400	15.400	14.800	15.100	15.100	47,039
2026-04-20	15.400	15.550	15.400	15.450	15.450	53,055
2026-04-17	14.900	15.400	14.900	15.400	15.400	74,148
2026-04-16	15.000	15.050	14.900	15.000	15.000	54,634
2026-04-15	15.150	15.350	15.000	15.050	15.050	110,777
2026-04-14	15.100	15.400	15.000	15.100	15.100	209,106
2026-04-13	14.500	15.650	14.500	15.650	15.650	197,200
2026-04-10	14.300	14.300	14.250	14.250	14.250	28,000
2026-04-09	14.300	14.350	14.300	14.300	14.300	39,133
2026-04-08	14.350	14.350	14.250	14.250	14.250	31,687
2026-04-07	14.300	14.300	14.250	14.300	14.300	34,101
2026-04-02	14.350	14.550	14.250	14.250	14.250	45,581
2026-04-01	14.400	14.650	14.250	14.400	14.400	85,004
2026-03-31	14.600	14.600	14.300	14.350	14.350	89,514
2026-03-30	14.500	14.800	14.200	14.750	14.750	506,014
2026-03-27	15.500	15.500	15.000	15.000	15.000	161,062
2026-03-26	15.800	15.950	15.700	15.700	15.700	48,521
2026-03-25	15.900	15.950	15.800	15.800	15.800	32,050
2026-03-24	15.950	15.950	15.900	15.900	15.900	26,414
2026-03-23	16.600	16.600	15.900	15.950	15.950	24,140
2026-03-20	16.150	16.150	16.000	16.050	16.050	28,441
2026-03-19	16.250	16.250	16.100	16.150	16.150	25,056
2026-03-18	16.400	16.400	16.200	16.250	16.250	30,441
2026-03-17	16.000	16.950	16.000	16.200	16.200	53,304
2026-03-16	16.450	16.500	16.000	16.000	16.000	94,000
2026-03-13	16.550	16.700	16.250	16.550	16.550	36,037
2026-03-12	17.000	17.000	16.650	16.750	16.750	35,669
2026-03-11	16.800	17.050	16.800	17.000	17.000	15,466
2026-03-10	17.050	17.250	16.600	16.750	16.750	17,395
2026-03-09	17.050	17.050	16.000	16.500	16.500	101,884
2026-03-06	17.100	17.100	16.750	16.850	16.850	42,190
2026-03-05	16.950	17.050	16.000	16.900	16.900	186,205
2026-03-04	17.772	18.252	17.099	17.435	17.435	125,976
2026-03-03	17.532	17.532	17.195	17.195	17.195	39,576
2026-03-02	17.003	17.291	17.003	17.195	17.195	33,311
2026-02-26	17.850	18.000	17.750	17.750	17.750	13,037
2026-02-25	17.900	17.900	17.750	17.850	17.850	12,050
2026-02-24	17.800	17.900	17.550	17.900	17.900	39,010
2026-02-23	17.700	17.900	17.250	17.800	17.800	82,001
2026-02-11	17.850	17.900	17.650	17.650	17.650	18,950
2026-02-10	17.750	17.950	17.750	17.750	17.750	8,000
2026-02-09	17.900	17.900	17.700	17.750	17.750	8,007
2026-02-06	17.900	18.000	17.900	17.900	17.900	7,002
2026-02-05	18.250	18.250	17.750	17.900	17.900	17,001
2026-02-04	17.850	17.900	17.750	17.900	17.900	7,020
2026-02-03	17.800	18.450	17.800	17.850	17.850	5,001
2026-02-02	18.700	18.700	17.900	17.900	17.900	6,000
2026-01-30	17.850	18.750	17.700	18.150	18.150	15,000
2026-01-29	18.400	18.400	17.850	17.850	17.850	2,061
2026-01-28	18.600	19.100	17.850	17.850	17.850	42,000
2026-01-27	18.000	18.000	17.900	18.000	18.000	13,001
2026-01-26	18.000	18.150	17.850	18.000	18.000	8,000
2026-01-23	17.850	18.450	17.850	18.450	18.450	6,000
2026-01-22	17.950	17.950	17.950	17.950	17.950	1,000
2026-01-21	17.850	17.950	17.800	17.850	17.850	11,000

← NewerPage 3 of 21 · 1,220 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.