Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.800	17.950	17.800	17.850	17.850	9,000
2026-01-19	17.850	18.000	17.750	17.950	17.950	12,050
2026-01-16	18.100	18.100	17.850	17.900	17.900	13,018
2026-01-15	18.200	18.200	18.050	18.100	18.100	5,000
2026-01-14	18.100	18.650	18.100	18.200	18.200	15,001
2026-01-13	17.950	18.500	17.950	18.100	18.100	9,125
2026-01-12	18.550	18.550	17.750	17.950	17.950	19,068
2026-01-09	18.100	18.450	18.100	18.450	18.450	9,000
2026-01-08	18.500	18.500	18.100	18.100	18.100	3,000
2026-01-07	18.100	18.300	18.050	18.100	18.100	8,086
2026-01-06	18.200	18.450	18.100	18.450	18.450	14,070
2026-01-05	18.850	18.850	18.150	18.600	18.600	20,000
2026-01-02	18.350	18.600	18.200	18.550	18.550	15,000
2025-12-31	18.350	18.350	18.200	18.350	18.350	18,000
2025-12-30	18.700	18.700	18.350	18.350	18.350	15,000
2025-12-29	18.400	18.800	18.400	18.450	18.450	12,000
2025-12-26	18.450	18.700	18.350	18.350	18.350	24,150
2025-12-24	17.850	19.350	17.850	18.450	18.450	271,001
2025-12-23	17.900	17.900	17.650	17.750	17.750	14,033
2025-12-22	17.850	17.850	17.750	17.750	17.750	9,050
2025-12-19	17.900	18.000	17.800	17.900	17.900	10,000
2025-12-18	17.750	17.850	17.750	17.750	17.750	4,100
2025-12-17	17.750	17.750	17.750	17.750	17.750	0
2025-12-16	17.700	17.800	17.500	17.750	17.750	23,300
2025-12-15	18.050	18.050	17.750	17.850	17.850	22,000
2025-12-12	18.000	18.000	17.550	17.600	17.600	23,020
2025-12-11	17.750	17.750	17.700	17.700	17.700	10,101
2025-12-10	17.700	17.850	17.700	17.750	17.750	4,000
2025-12-09	17.700	17.700	17.700	17.700	17.700	6,000
2025-12-08	17.750	17.800	17.750	17.800	17.800	4,000
2025-12-05	17.700	17.700	17.700	17.700	17.700	0
2025-12-04	17.800	17.950	17.600	17.700	17.700	36,000
2025-12-03	17.900	18.000	17.850	18.000	18.000	6,030
2025-12-02	17.950	17.950	17.950	17.950	17.950	4,000
2025-12-01	17.850	18.050	17.650	17.700	17.700	23,001
2025-11-28	17.850	18.000	17.750	17.800	17.800	15,001
2025-11-27	18.150	18.150	17.700	17.700	17.700	11,273
2025-11-26	17.750	17.900	17.700	17.900	17.900	5,000
2025-11-25	18.000	18.250	17.800	17.800	17.800	8,000
2025-11-24	17.700	17.950	17.600	17.650	17.650	11,044
2025-11-21	17.900	17.950	17.650	17.700	17.700	43,000
2025-11-20	18.050	18.050	17.950	17.950	17.950	2,000
2025-11-19	17.700	18.100	17.700	17.750	17.750	16,000
2025-11-18	17.750	18.150	17.700	17.700	17.700	16,050
2025-11-17	18.000	18.100	17.800	17.800	17.800	35,056
2025-11-14	18.200	19.050	18.200	18.200	18.200	83,002
2025-11-13	18.150	18.200	17.850	17.850	17.850	18,000
2025-11-12	18.300	18.300	17.800	18.000	18.000	7,090
2025-11-11	18.000	18.000	17.700	17.850	17.850	11,000
2025-11-10	18.300	18.300	18.000	18.000	18.000	4,001
2025-11-07	17.950	18.000	17.950	18.000	18.000	2,000
2025-11-06	17.900	18.800	17.850	18.150	18.150	18,070
2025-11-05	18.300	18.300	17.750	17.750	17.750	8,000
2025-11-04	18.050	18.100	17.800	17.800	17.800	5,000
2025-11-03	18.050	18.400	18.000	18.050	18.050	6,041
2025-10-31	17.900	18.050	17.850	18.050	18.050	7,115
2025-10-30	18.100	18.150	17.900	17.900	17.900	11,000
2025-10-29	17.850	17.900	17.700	17.850	17.850	13,140
2025-10-28	17.800	17.850	17.800	17.800	17.800	6,462
2025-10-27	17.800	17.900	17.800	17.900	17.900	5,000

← NewerPage 4 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.