Regal Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.700	30.550	28.500	28.600	28.600	1,076,001
2024-10-29	27.700	30.000	27.500	29.050	29.050	1,542,123
2024-10-28	26.400	29.000	26.300	27.700	27.700	389,001
2024-10-25	26.250	27.300	26.250	26.700	26.700	161,100
2024-10-24	27.400	27.650	26.050	26.300	26.300	420,000
2024-10-23	28.350	28.350	27.400	27.400	27.400	284,001
2024-10-22	28.600	29.200	28.050	28.350	28.350	205,000
2024-10-21	28.700	30.100	28.500	28.550	28.550	267,040
2024-10-18	29.650	29.650	28.000	28.850	28.850	561,000
2024-10-17	30.300	31.750	27.400	29.700	29.700	1,519,000
2024-10-16	30.000	32.400	28.250	30.150	30.150	2,266,007
2024-10-15	30.850	30.850	29.850	30.850	30.850	1,857,435
2024-10-14	27.350	28.050	26.850	28.050	28.050	586,000
2024-10-11	25.850	27.000	24.950	25.500	25.500	296,050
2024-10-09	25.900	25.900	23.600	25.400	25.400	764,043
2024-10-08	24.650	27.450	24.500	25.900	25.900	870,002
2024-10-07	26.350	27.300	25.250	25.250	25.250	1,759,048
2024-10-04	23.500	24.850	23.400	24.850	24.850	612,102
2024-10-01	22.900	23.500	22.500	22.600	22.600	347,006
2024-09-30	22.600	23.000	21.650	22.750	22.750	402,005
2024-09-27	21.500	22.400	21.500	22.050	22.050	170,001
2024-09-26	21.950	22.600	21.400	21.450	21.450	160,022
2024-09-25	22.100	22.300	21.050	21.900	21.900	174,001
2024-09-24	21.850	22.350	21.800	21.900	21.900	48,001
2024-09-23	22.750	23.000	21.900	22.200	22.200	104,001
2024-09-20	23.600	24.000	22.650	22.700	22.700	342,000
2024-09-19	22.350	23.950	21.950	23.400	23.400	533,085
2024-09-18	22.550	23.450	21.750	22.200	22.200	361,002
2024-09-16	22.750	22.750	22.200	22.550	22.550	81,001
2024-09-13	22.500	23.250	22.150	22.300	22.300	155,209
2024-09-12	23.700	23.900	22.150	22.500	22.500	358,000
2024-09-11	22.950	24.250	22.450	23.400	23.400	667,019
2024-09-10	21.450	23.950	21.450	22.150	22.150	809,498
2024-09-09	20.250	22.850	20.250	21.900	21.900	752,039
2024-09-06	20.750	21.100	20.750	20.800	20.800	64,000
2024-09-05	21.700	22.450	20.650	20.950	20.950	158,001
2024-09-04	20.550	22.350	20.550	21.350	21.350	293,000
2024-09-03	24.650	24.650	22.300	22.650	22.650	1,786,005
2024-09-02	20.550	22.450	20.400	22.450	22.450	283,306
2024-08-30	21.400	21.400	20.450	20.450	20.450	104,045
2024-08-29	20.700	21.150	20.500	20.550	20.550	210,000
2024-08-28	20.500	22.300	20.500	20.700	20.700	841,001
2024-08-27	22.000	22.050	20.300	20.300	20.300	658,101
2024-08-26	24.400	24.500	22.300	22.300	22.300	591,212
2024-08-23	21.850	24.750	21.850	24.750	24.750	455,100
2024-08-22	23.200	24.950	22.100	22.500	22.500	481,041
2024-08-21	23.000	24.350	22.300	23.000	23.000	528,214
2024-08-20	20.500	22.300	20.500	22.300	22.300	346,100
2024-08-19	22.000	22.100	20.300	20.300	20.300	272,037
2024-08-16	22.950	23.350	21.900	21.900	21.900	685,403
2024-08-15	19.500	21.250	19.500	21.250	21.250	278,100
2024-08-14	19.050	20.900	19.050	19.350	19.350	450,039
2024-08-13	18.050	19.000	17.950	19.000	19.000	208,004
2024-08-12	17.100	17.350	17.000	17.300	17.300	5,000
2024-08-09	17.250	17.550	17.000	17.000	17.000	30,001
2024-08-08	17.250	17.600	17.250	17.250	17.250	13,001
2024-08-07	16.500	17.500	16.450	17.250	17.250	35,000
2024-08-06	16.350	16.450	16.050	16.450	16.450	17,020
2024-08-05	17.400	17.400	16.200	16.200	16.200	59,005
2024-08-02	18.150	18.150	17.700	17.950	17.950	18,001

← NewerPage 9 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.