Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.850	19.250	18.100	18.550	18.550	110,000
2025-05-02	18.200	18.700	18.200	18.450	18.450	98,000
2025-04-30	18.500	18.750	18.100	18.150	18.150	135,001
2025-04-29	18.700	18.800	18.350	18.500	18.500	96,000
2025-04-28	18.150	18.950	18.150	18.450	18.450	185,000
2025-04-25	18.050	18.350	17.600	18.100	18.100	183,001
2025-04-24	17.800	18.200	17.500	17.800	17.800	288,000
2025-04-23	18.300	18.900	18.000	18.000	18.000	628,000
2025-04-22	17.650	19.450	17.500	18.250	18.250	1,545,000
2025-04-21	19.450	19.450	17.550	17.700	17.700	722,000
2025-04-18	19.000	19.450	18.500	19.450	19.450	652,000
2025-04-17	15.900	17.700	15.800	17.700	17.700	292,000
2025-04-16	16.300	16.850	16.100	16.100	16.100	176,001
2025-04-15	15.750	16.550	15.750	16.200	16.200	176,030
2025-04-14	15.800	16.900	15.000	15.550	15.550	366,000
2025-04-11	15.050	15.700	14.800	15.400	15.400	204,000
2025-04-10	15.850	16.500	15.850	16.400	16.400	381,030
2025-04-09	15.700	15.800	15.000	15.000	15.000	179,000
2025-04-08	16.650	16.900	16.650	16.650	16.650	225,003
2025-04-07	18.500	18.500	18.500	18.500	18.500	8,050
2025-04-02	20.100	21.250	19.800	20.550	20.550	307,001
2025-04-01	20.250	20.700	19.500	19.850	19.850	409,000
2025-03-31	20.850	21.000	19.800	19.800	19.800	1,166,000
2025-03-28	19.900	21.500	19.900	21.500	21.500	1,307,100
2025-03-27	19.850	19.900	19.550	19.550	19.550	78,000
2025-03-26	19.750	20.250	19.600	19.900	19.900	85,000
2025-03-25	20.350	20.350	19.600	19.750	19.750	241,060
2025-03-24	21.950	23.050	20.100	20.100	20.100	2,383,000
2025-03-21	19.950	21.750	19.950	21.750	21.750	1,068,000
2025-03-20	20.400	20.400	19.600	19.800	19.800	385,000
2025-03-19	18.350	20.200	18.350	20.200	20.200	289,000
2025-03-18	18.300	18.400	18.300	18.400	18.400	18,000
2025-03-17	18.350	18.350	18.100	18.300	18.300	54,017
2025-03-14	18.600	18.600	18.150	18.500	18.500	84,001
2025-03-13	18.750	18.750	18.350	18.450	18.450	48,002
2025-03-12	18.650	19.000	18.650	18.800	18.800	36,155
2025-03-11	18.850	19.150	18.250	19.000	19.000	98,002
2025-03-10	19.400	19.400	19.000	19.200	19.200	68,001
2025-03-07	19.700	19.700	19.350	19.600	19.600	36,000
2025-03-06	20.200	20.550	19.850	19.850	19.850	137,001
2025-03-05	19.900	20.500	19.800	20.100	20.100	231,009
2025-03-04	21.850	22.450	19.850	19.900	19.900	2,214,000
2025-03-03	18.800	20.450	18.400	20.450	20.450	323,000
2025-02-27	19.000	19.050	18.600	18.600	18.600	32,000
2025-02-26	19.150	19.150	19.050	19.150	19.150	15,003
2025-02-25	19.050	19.150	19.000	19.050	19.050	10,000
2025-02-24	19.350	19.450	18.800	19.350	19.350	44,002
2025-02-21	19.400	19.450	19.050	19.450	19.450	16,000
2025-02-20	18.950	19.400	18.850	19.000	19.000	27,001
2025-02-19	19.100	19.100	18.950	18.950	18.950	22,003
2025-02-18	19.400	19.400	19.050	19.100	19.100	16,020
2025-02-17	19.200	19.400	19.000	19.400	19.400	30,003
2025-02-14	19.050	19.050	18.900	18.900	18.900	15,000
2025-02-13	18.850	19.050	18.650	18.900	18.900	52,000
2025-02-12	19.600	20.250	18.750	18.750	18.750	419,000
2025-02-11	19.200	19.400	19.000	19.400	19.400	162,000
2025-02-10	17.750	17.750	17.450	17.650	17.650	17,002
2025-02-07	17.700	17.750	17.700	17.700	17.700	10,000
2025-02-06	17.800	17.950	17.800	17.850	17.850	33,000
2025-02-05	17.700	17.950	17.500	17.900	17.900	36,001

← NewerPage 7 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.