Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.350	18.350	17.800	17.800	17.800	36,105
2025-10-22	17.800	17.900	17.800	17.900	17.900	5,000
2025-10-21	17.800	18.200	17.800	18.000	18.000	6,000
2025-10-20	17.900	18.200	17.850	18.000	18.000	9,000
2025-10-17	17.850	18.400	17.850	17.950	17.950	39,105
2025-10-16	18.850	18.850	18.150	18.300	18.300	20,050
2025-10-15	18.550	19.050	18.100	18.450	18.450	42,010
2025-10-14	18.550	19.350	18.100	18.100	18.100	196,000
2025-10-13	17.250	17.700	17.250	17.600	17.600	22,138
2025-10-09	17.950	17.950	17.700	17.850	17.850	30,002
2025-10-08	17.750	17.950	17.750	17.950	17.950	9,072
2025-10-07	17.800	18.200	17.700	17.700	17.700	34,186
2025-10-03	18.400	18.900	17.800	17.800	17.800	19,030
2025-10-02	17.900	18.250	17.700	17.950	17.950	28,000
2025-10-01	18.200	19.100	17.950	18.000	18.000	76,269
2025-09-30	18.100	18.300	17.800	18.200	18.200	61,055
2025-09-29	17.850	17.850	17.850	17.850	17.850	0
2025-09-26	18.450	18.450	17.350	17.850	17.850	64,742
2025-09-25	17.400	18.150	17.400	17.750	17.750	41,150
2025-09-24	17.450	17.600	17.300	17.350	17.350	36,000
2025-09-23	17.400	17.650	17.400	17.400	17.400	22,030
2025-09-22	17.800	17.800	17.400	17.400	17.400	19,050
2025-09-19	17.350	17.700	17.350	17.350	17.350	43,150
2025-09-18	17.250	17.700	17.150	17.300	17.300	62,137
2025-09-17	17.750	17.850	17.250	17.250	17.250	193,332
2025-09-16	16.600	18.000	16.350	17.750	17.750	246,258
2025-09-15	16.000	16.500	15.950	16.450	16.450	264,155
2025-09-12	14.850	16.300	14.800	16.300	16.300	576,000
2025-09-11	15.050	15.150	14.850	14.850	14.850	44,001
2025-09-10	15.200	15.200	14.950	15.050	15.050	30,000
2025-09-09	15.000	15.150	15.000	15.100	15.100	17,001
2025-09-08	15.100	15.200	14.900	15.200	15.200	25,000
2025-09-05	15.150	15.350	15.050	15.100	15.100	18,000
2025-09-04	15.050	15.400	15.050	15.150	15.150	15,000
2025-09-03	15.150	15.200	15.000	15.100	15.100	29,000
2025-09-02	15.250	15.350	15.050	15.050	15.050	23,006
2025-09-01	15.200	15.300	15.050	15.150	15.150	29,000
2025-08-29	15.250	15.450	15.250	15.250	15.250	13,000
2025-08-28	15.250	15.650	15.250	15.300	15.300	7,002
2025-08-27	15.400	15.400	15.250	15.250	15.250	21,000
2025-08-26	15.300	15.450	15.300	15.350	15.350	4,000
2025-08-25	15.450	15.500	15.100	15.400	15.400	70,001
2025-08-22	15.350	15.500	15.250	15.250	15.250	45,000
2025-08-21	15.550	15.700	15.300	15.350	15.350	16,000
2025-08-20	15.550	15.600	15.300	15.350	15.350	22,000
2025-08-19	15.400	15.700	15.250	15.400	15.400	54,000
2025-08-18	15.750	15.750	15.350	15.400	15.400	26,000
2025-08-15	15.500	15.850	15.400	15.450	15.450	13,000
2025-08-14	16.050	16.050	15.550	15.550	15.550	9,000
2025-08-13	15.700	15.700	15.550	15.550	15.550	3,000
2025-08-12	16.000	16.000	15.350	15.400	15.400	26,001
2025-08-11	15.550	15.800	15.450	15.600	15.600	13,000
2025-08-08	15.700	15.700	15.500	15.650	15.650	19,000
2025-08-07	15.550	16.300	15.550	15.700	15.700	20,004
2025-08-06	15.750	15.850	15.750	15.850	15.850	7,000
2025-08-05	15.500	15.750	15.500	15.750	15.750	11,000
2025-08-04	15.500	15.850	15.350	15.500	15.500	19,000
2025-08-01	15.700	16.000	15.200	15.500	15.500	55,192
2025-07-31	15.850	15.850	15.650	15.750	15.750	31,001
2025-07-30	15.800	15.950	15.700	15.700	15.700	28,000

← NewerPage 5 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.