Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.800	18.500	17.800	17.800	17.800	40,000
2025-02-03	17.500	17.600	17.500	17.550	17.550	9,271
2025-01-22	17.800	18.400	17.650	18.200	18.200	44,100
2025-01-21	18.050	18.150	17.950	17.950	17.950	19,000
2025-01-20	18.150	18.400	18.050	18.100	18.100	13,045
2025-01-17	18.050	18.350	17.900	18.150	18.150	45,001
2025-01-16	18.300	18.350	17.950	18.050	18.050	38,000
2025-01-15	18.650	19.300	17.900	18.250	18.250	310,000
2025-01-14	16.350	17.950	16.350	17.950	17.950	109,000
2025-01-13	17.000	17.000	16.350	16.350	16.350	136,332
2025-01-10	17.800	17.800	17.150	17.250	17.250	29,000
2025-01-09	18.200	18.200	17.400	17.450	17.450	81,010
2025-01-08	18.500	18.600	18.350	18.400	18.400	92,000
2025-01-07	19.750	19.750	18.950	19.000	19.000	87,001
2025-01-06	19.450	19.600	19.350	19.500	19.500	50,001
2025-01-03	19.550	19.800	19.350	19.350	19.350	57,831
2025-01-02	20.300	20.300	19.600	19.600	19.600	90,044
2024-12-31	20.400	20.400	20.000	20.150	20.150	56,000
2024-12-30	20.750	21.050	20.350	20.500	20.500	91,000
2024-12-27	21.150	21.500	20.800	21.000	21.000	58,002
2024-12-26	21.500	21.850	21.100	21.300	21.300	106,020
2024-12-25	22.100	22.400	21.150	21.300	21.300	246,040
2024-12-24	20.500	22.350	20.500	21.950	21.950	505,321
2024-12-23	20.150	20.750	19.950	20.500	20.500	96,150
2024-12-20	20.200	20.750	19.800	19.950	19.950	75,000
2024-12-19	20.000	20.200	19.700	20.150	20.150	99,000
2024-12-18	19.650	20.200	19.600	20.100	20.100	74,000
2024-12-17	19.350	20.300	19.350	20.050	20.050	159,100
2024-12-16	19.800	19.850	19.300	19.350	19.350	193,000
2024-12-13	20.200	20.250	19.950	20.050	20.050	134,000
2024-12-12	20.300	20.650	20.300	20.300	20.300	152,000
2024-12-11	20.350	21.300	20.100	20.300	20.300	489,000
2024-12-10	19.850	21.300	19.800	20.300	20.300	432,011
2024-12-09	20.000	20.150	19.600	19.800	19.800	109,001
2024-12-06	20.050	20.150	19.700	19.800	19.800	165,000
2024-12-05	20.600	20.700	20.050	20.050	20.050	143,152
2024-12-04	20.400	20.650	20.250	20.400	20.400	122,030
2024-12-03	20.500	21.500	20.250	20.600	20.600	542,173
2024-12-02	20.600	20.750	20.000	20.100	20.100	277,024
2024-11-29	20.250	20.800	20.050	20.450	20.450	268,000
2024-11-28	20.800	20.950	20.000	20.150	20.150	466,300
2024-11-27	22.050	22.050	20.700	20.700	20.700	707,440
2024-11-26	22.200	22.450	21.600	21.800	21.800	295,023
2024-11-25	23.300	23.350	22.100	22.200	22.200	1,084,100
2024-11-22	23.500	23.500	23.500	23.500	23.500	439,001
2024-11-21	23.000	24.450	21.150	21.400	21.400	1,705,519
2024-11-20	22.750	22.750	22.750	22.750	22.750	790,376
2024-11-19	24.950	25.050	24.250	24.250	24.250	2,535,000
2024-11-18	26.900	26.900	26.900	26.900	26.900	123,200
2024-11-15	29.850	29.850	29.850	29.850	29.850	199,000
2024-11-14	34.150	35.300	32.700	33.150	33.150	1,034,050
2024-11-13	34.000	34.550	33.100	33.700	33.700	849,010
2024-11-12	33.400	34.500	32.000	34.150	34.150	1,383,200
2024-11-11	32.400	33.550	31.900	32.850	32.850	496,369
2024-11-08	34.500	34.500	32.250	32.400	32.400	823,055
2024-11-07	34.200	35.300	33.650	34.500	34.500	850,101
2024-11-06	38.650	39.900	33.450	34.750	34.750	4,427,062
2024-11-05	33.350	36.300	33.350	36.300	36.300	2,976,251
2024-11-04	33.000	34.550	32.150	33.000	33.000	4,689,481
2024-11-01	28.300	31.450	28.250	31.450	31.450	768,000

← NewerPage 8 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.