Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.800	16.100	15.800	15.800	15.800	14,000
2025-07-28	15.850	16.000	15.500	16.000	16.000	70,000
2025-07-25	16.050	16.050	15.800	15.850	15.850	29,097
2025-07-24	16.400	16.400	15.900	15.900	15.900	58,055
2025-07-23	16.000	16.250	16.000	16.250	16.250	5,001
2025-07-22	16.050	16.650	15.850	16.000	16.000	28,000
2025-07-21	16.150	16.200	16.050	16.100	16.100	15,000
2025-07-18	16.200	16.200	16.050	16.150	16.150	12,011
2025-07-17	16.100	16.300	15.550	16.100	16.100	33,000
2025-07-16	16.750	16.750	16.200	16.200	16.200	8,000
2025-07-15	16.300	16.450	16.000	16.400	16.400	35,000
2025-07-14	16.550	16.550	16.100	16.250	16.250	29,002
2025-07-11	16.450	17.100	16.150	16.200	16.200	160,000
2025-07-10	16.450	16.450	16.000	16.150	16.150	14,000
2025-07-09	15.750	16.050	15.750	15.950	15.950	18,000
2025-07-08	15.850	16.050	15.700	16.000	16.000	20,000
2025-07-07	15.900	16.050	15.850	15.850	15.850	8,002
2025-07-04	16.300	16.300	15.900	15.950	15.950	9,001
2025-07-03	16.000	16.250	16.000	16.050	16.050	15,000
2025-07-02	15.850	16.000	15.850	16.000	16.000	9,000
2025-07-01	15.800	16.150	15.800	15.950	15.950	21,000
2025-06-30	16.050	16.250	15.800	15.900	15.900	58,001
2025-06-27	16.350	16.350	16.050	16.050	16.050	34,001
2025-06-26	16.300	16.450	16.100	16.200	16.200	28,001
2025-06-25	16.150	16.400	16.100	16.100	16.100	26,000
2025-06-24	16.450	16.450	16.150	16.200	16.200	9,000
2025-06-23	16.200	16.200	15.850	16.050	16.050	32,000
2025-06-20	16.350	16.350	16.100	16.100	16.100	30,000
2025-06-19	16.850	16.850	16.250	16.300	16.300	44,000
2025-06-18	16.750	16.750	16.450	16.550	16.550	30,000
2025-06-17	16.650	16.850	16.450	16.550	16.550	16,001
2025-06-16	16.350	16.650	16.300	16.500	16.500	32,012
2025-06-13	16.800	17.100	16.550	16.650	16.650	60,011
2025-06-12	16.750	16.950	16.300	16.650	16.650	51,000
2025-06-11	16.550	17.950	16.500	16.550	16.550	322,000
2025-06-10	16.550	16.800	16.200	16.450	16.450	61,000
2025-06-09	16.500	16.500	16.150	16.200	16.200	8,000
2025-06-06	16.550	16.550	16.350	16.350	16.350	7,001
2025-06-05	16.150	16.400	16.100	16.400	16.400	16,001
2025-06-04	16.650	16.650	16.200	16.350	16.350	10,001
2025-06-03	16.600	16.600	16.050	16.100	16.100	9,001
2025-06-02	16.500	16.500	15.600	16.050	16.050	122,002
2025-05-29	17.100	17.100	16.750	16.900	16.900	13,000
2025-05-28	17.200	17.450	16.750	16.850	16.850	59,100
2025-05-27	17.800	17.800	17.350	17.350	17.350	7,000
2025-05-26	17.150	17.550	17.100	17.550	17.550	15,000
2025-05-23	17.400	17.400	17.250	17.300	17.300	13,073
2025-05-22	17.600	17.600	17.200	17.400	17.400	21,000
2025-05-21	17.900	17.900	17.350	17.500	17.500	23,000
2025-05-20	17.400	17.450	17.250	17.450	17.450	9,000
2025-05-19	17.150	17.450	17.150	17.350	17.350	29,000
2025-05-16	17.850	18.050	17.350	17.400	17.400	132,000
2025-05-15	18.450	18.450	17.850	17.850	17.850	126,000
2025-05-14	18.400	18.450	18.300	18.350	18.350	37,001
2025-05-13	18.450	18.550	18.300	18.350	18.350	53,000
2025-05-12	18.300	18.550	18.250	18.500	18.500	41,002
2025-05-09	18.450	18.500	18.250	18.250	18.250	67,000
2025-05-08	18.800	18.800	18.300	18.450	18.450	47,000
2025-05-07	18.400	18.750	18.200	18.300	18.300	70,001
2025-05-06	18.800	18.950	18.400	18.400	18.400	44,000

← NewerPage 6 of 21 · 1,216 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.