Regal Holding Co., Ltd. (TPE:4807)
Taiwan · Delayed Price · Currency is TWD 23.25
+0.65 (2.88%)
May 20, 2026, 11:40 AM CST
Regal Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 23.70 | 23.95 | 22.60 | 22.60 | 22.60 | -3.21% | 272,151 |
| May 18, 2026 | 23.10 | 23.90 | 22.80 | 23.35 | 23.35 | -3.11% | 239,916 |
| May 15, 2026 | 26.05 | 26.05 | 24.00 | 24.10 | 24.10 | -4.37% | 395,569 |
| May 14, 2026 | 27.50 | 27.55 | 25.20 | 25.20 | 25.20 | 0.60% | 759,528 |
| May 13, 2026 | 24.45 | 25.60 | 24.20 | 25.05 | 25.05 | -2.15% | 170,866 |
| May 12, 2026 | 23.70 | 25.75 | 23.40 | 25.60 | 25.60 | 8.02% | 544,305 |
| May 11, 2026 | 21.30 | 23.70 | 21.25 | 23.70 | 23.70 | 9.98% | 504,384 |
| May 8, 2026 | 20.60 | 21.65 | 20.55 | 21.55 | 21.55 | 2.13% | 147,157 |
| May 7, 2026 | 21.50 | 21.50 | 20.60 | 21.10 | 21.10 | -1.17% | 189,228 |
| May 6, 2026 | 21.55 | 23.10 | 20.60 | 21.35 | 21.35 | -0.47% | 450,342 |
| May 5, 2026 | 23.00 | 23.80 | 21.45 | 21.45 | 21.45 | -5.92% | 789,586 |
| May 4, 2026 | 20.95 | 22.80 | 20.90 | 22.80 | 22.80 | 9.88% | 974,367 |
| Apr 30, 2026 | 19.10 | 20.75 | 18.80 | 20.75 | 20.75 | 9.79% | 873,708 |
| Apr 29, 2026 | 17.25 | 18.90 | 17.25 | 18.90 | 18.90 | 9.88% | 438,246 |
| Apr 28, 2026 | 16.90 | 17.40 | 16.70 | 17.20 | 17.20 | 1.18% | 168,853 |
| Apr 27, 2026 | 15.95 | 17.40 | 15.85 | 17.00 | 17.00 | 6.92% | 314,030 |
| 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% | 57,957 |
| 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 |