Regal Holding Co., Ltd. (TPE:4807)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.40 (2.58%)
Apr 24, 2026, 1:30 PM CST
Regal Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.50 | 15.95 | 15.45 | 15.90 | 15.90 | 2.58% | 119,037 |
| Apr 23, 2026 | 15.30 | 15.75 | 15.15 | 15.50 | 15.50 | 2.99% | 202,445 |
| Apr 22, 2026 | 15.15 | 15.15 | 14.90 | 15.05 | 15.05 | -0.33% | 77,238 |
| Apr 21, 2026 | 15.40 | 15.40 | 14.80 | 15.10 | 15.10 | -2.27% | 56,978 |
| Apr 20, 2026 | 15.40 | 15.55 | 15.40 | 15.45 | 15.45 | 0.32% | 64,608 |
| Apr 17, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 2.67% | 85,133 |
| Apr 16, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | -0.33% | 68,992 |
| Apr 15, 2026 | 15.15 | 15.35 | 15.00 | 15.05 | 15.05 | -0.33% | 126,431 |
| Apr 14, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -3.51% | 225,562 |
| Apr 13, 2026 | 14.50 | 15.65 | 14.50 | 15.65 | 15.65 | 9.82% | 199,461 |
| Apr 10, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.35% | 39,201 |
| Apr 9, 2026 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | 0.35% | 46,493 |
| Apr 8, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | 46,806 |
| Apr 7, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | 0.35% | 48,128 |
| Apr 2, 2026 | 14.35 | 14.55 | 14.25 | 14.25 | 14.25 | -1.04% | 61,205 |
| Apr 1, 2026 | 14.40 | 14.65 | 14.25 | 14.40 | 14.40 | 0.35% | 100,342 |
| Mar 31, 2026 | 14.60 | 14.60 | 14.30 | 14.35 | 14.35 | -2.71% | 123,848 |
| Mar 30, 2026 | 14.50 | 14.80 | 14.20 | 14.75 | 14.75 | -1.67% | 593,642 |
| Mar 27, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -4.46% | 187,004 |
| Mar 26, 2026 | 15.80 | 15.95 | 15.70 | 15.70 | 15.70 | -0.63% | 61,955 |
| Mar 25, 2026 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -0.63% | 38,703 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | -0.31% | 35,829 |
| Mar 23, 2026 | 16.60 | 16.60 | 15.90 | 15.95 | 15.95 | -0.62% | 34,883 |
| Mar 20, 2026 | 16.15 | 16.15 | 16.00 | 16.05 | 16.05 | -0.62% | 42,055 |
| Mar 19, 2026 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | -0.62% | 36,924 |
| Mar 18, 2026 | 16.40 | 16.40 | 16.20 | 16.25 | 16.25 | 0.31% | 36,742 |
| Mar 17, 2026 | 16.00 | 16.95 | 16.00 | 16.20 | 16.20 | 1.25% | 58,787 |
| Mar 16, 2026 | 16.45 | 16.50 | 16.00 | 16.00 | 16.00 | -3.32% | 129,030 |
| Mar 13, 2026 | 16.55 | 16.70 | 16.25 | 16.55 | 16.55 | -1.19% | 36,037 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.65 | 16.75 | 16.75 | -1.47% | 35,669 |
| Mar 11, 2026 | 16.80 | 17.05 | 16.80 | 17.00 | 17.00 | 1.49% | 15,466 |
| Mar 10, 2026 | 17.05 | 17.25 | 16.60 | 16.75 | 16.75 | 1.52% | 17,395 |
| Mar 9, 2026 | 17.05 | 17.05 | 16.00 | 16.50 | 16.50 | -2.08% | 101,884 |
| Mar 6, 2026 | 17.10 | 17.10 | 16.75 | 16.85 | 16.85 | -0.30% | 56,241 |
| Mar 5, 2026 | 16.95 | 17.05 | 16.00 | 16.90 | 16.90 | -6.89% | 220,747 |
| Mar 4, 2026 | 18.50 | 19.00 | 17.80 | 18.15 | 17.44 | 1.40% | 125,519 |
| Mar 3, 2026 | 18.25 | 18.25 | 17.90 | 17.90 | 17.20 | - | 40,179 |
| Mar 2, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 17.20 | 0.85% | 40,618 |
| Feb 26, 2026 | 17.85 | 18.00 | 17.75 | 17.75 | 17.05 | -0.56% | 14,955 |
| Feb 25, 2026 | 17.90 | 17.90 | 17.75 | 17.85 | 17.15 | -0.28% | 14,555 |
| Feb 24, 2026 | 17.80 | 17.90 | 17.55 | 17.90 | 17.20 | 0.56% | 51,294 |
| Feb 23, 2026 | 17.70 | 17.90 | 17.25 | 17.80 | 17.10 | 0.85% | 102,436 |
| Feb 11, 2026 | 17.85 | 17.90 | 17.65 | 17.65 | 16.96 | -0.56% | 23,068 |
| Feb 10, 2026 | 17.75 | 17.95 | 17.75 | 17.75 | 17.05 | - | 9,655 |
| Feb 9, 2026 | 17.90 | 17.90 | 17.70 | 17.75 | 17.05 | -0.84% | 9,721 |
| Feb 6, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.20 | - | 8,649 |
| Feb 5, 2026 | 18.25 | 18.25 | 17.75 | 17.90 | 17.20 | - | 20,287 |
| Feb 4, 2026 | 17.85 | 17.90 | 17.75 | 17.90 | 17.20 | 0.28% | 9,285 |
| Feb 3, 2026 | 17.80 | 18.45 | 17.80 | 17.85 | 17.15 | -0.28% | 5,884 |
| Feb 2, 2026 | 18.70 | 18.70 | 17.90 | 17.90 | 17.20 | -1.38% | 7,256 |