Regal Holding Co Ltd(TW:4807)
NT$31.40+1.50 (+5.02%)
TW:4807
Regal Holding Co Ltd historical prices
NT$31.40
At close:+1.50 (+5.02%)
Regal Holding Co Ltd (4807) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.70 | 32.70 | 31.05 | 31.40 | 31.40 | +5.02% | 311,947 | 1.83 |
| Nov 10, 2026 | 29.10 | 30.35 | 29.10 | 29.90 | 29.90 | +4.91% | 103,532 | 0.61 |
| Nov 09, 2026 | 28.75 | 30.10 | 28.75 | 29.00 | 29.00 | +1.75% | 141,681 | 0.82 |
| Nov 06, 2026 | 26.60 | 29.05 | 26.60 | 28.50 | 28.50 | -1.21% | 172,388 | 0.98 |
| Nov 05, 2026 | 29.15 | 29.25 | 28.75 | 28.85 | 28.85 | -2.86% | 64,415 | 0.36 |
| Nov 04, 2026 | 28.90 | 29.85 | 28.80 | 29.70 | 29.70 | +2.06% | 64,086 | 0.35 |
| Nov 03, 2026 | 29.50 | 29.50 | 28.70 | 29.10 | 29.10 | -2.02% | 119,506 | 0.65 |
| Nov 02, 2026 | 30.00 | 30.10 | 29.50 | 29.70 | 29.70 | -1.66% | 93,488 | 0.50 |
| Oct 30, 2026 | 30.25 | 30.35 | 29.90 | 30.20 | 30.20 | -1.31% | 49,992 | 0.27 |
| Oct 29, 2026 | 29.90 | 31.40 | 29.80 | 30.60 | 30.60 | +0.99% | 106,632 | 0.57 |
| Oct 28, 2026 | 30.45 | 30.45 | 29.75 | 30.30 | 30.30 | +1.34% | 60,623 | 0.32 |
| Oct 27, 2026 | 28.40 | 30.15 | 28.40 | 29.90 | 29.90 | +0.17% | 149,054 | 0.79 |
| Oct 26, 2026 | 29.85 | 31.05 | 29.85 | 29.85 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.85 | 31.05 | 29.85 | 29.85 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.05 | 31.05 | 29.85 | 29.85 | 29.85 | -4.17% | 127,315 | 0.65 |
| Oct 21, 2026 | 31.80 | 31.85 | 31.00 | 31.15 | 31.15 | -0.95% | 98,608 | 0.50 |
| Oct 20, 2026 | 32.50 | 32.95 | 31.05 | 31.45 | 31.45 | -2.18% | 165,150 | 0.82 |
| Oct 19, 2026 | 31.75 | 32.50 | 31.30 | 32.15 | 32.15 | +1.10% | 114,231 | 0.56 |
| Oct 16, 2026 | 32.15 | 32.90 | 31.30 | 31.80 | 31.80 | -0.93% | 117,912 | 0.58 |
| Oct 15, 2026 | 31.95 | 33.45 | 31.40 | 32.10 | 32.10 | 0.00% | 149,582 | 0.72 |
| Oct 14, 2026 | 33.65 | 33.65 | 32.00 | 32.10 | 32.10 | -3.89% | 252,310 | 1.18 |
| Oct 13, 2026 | 36.30 | 36.30 | 33.15 | 33.40 | 33.40 | +0.45% | 377,497 | 1.68 |
| Oct 12, 2026 | 33.10 | 33.35 | 32.25 | 33.25 | 33.25 | -2.92% | 261,913 | 1.16 |
| Oct 09, 2026 | 34.25 | 34.75 | 31.60 | 34.25 | 34.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.60 | 34.75 | 31.60 | 34.25 | 34.25 | +8.39% | 538,643 | 2.27 |
| Oct 07, 2026 | 30.80 | 32.40 | 30.80 | 31.60 | 31.60 | +2.60% | 174,830 | 0.75 |
| Oct 06, 2026 | 31.80 | 32.60 | 30.40 | 30.80 | 30.80 | -0.96% | 407,925 | 1.76 |
| Oct 05, 2026 | 30.05 | 31.75 | 30.05 | 31.10 | 31.10 | +2.98% | 304,648 | 1.31 |
| Oct 02, 2026 | 29.80 | 30.40 | 29.50 | 30.20 | 30.20 | +1.34% | 93,612 | 0.40 |
| Oct 01, 2026 | 29.15 | 29.80 | 29.10 | 29.80 | 29.80 | +1.53% | 60,509 | 0.25 |
| Sep 30, 2026 | 29.00 | 29.60 | 28.90 | 29.35 | 29.35 | +0.69% | 129,235 | 0.54 |
| Sep 29, 2026 | 29.55 | 29.55 | 29.15 | 29.15 | 29.15 | -0.51% | 59,195 | 0.25 |
| Sep 28, 2026 | 29.30 | 29.65 | 29.20 | 29.30 | 29.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.30 | 29.65 | 29.20 | 29.30 | 29.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.40 | 29.65 | 29.20 | 29.30 | 29.30 | -1.84% | 78,769 | 0.31 |
| Sep 23, 2026 | 29.50 | 29.95 | 29.35 | 29.85 | 29.85 | +1.19% | 100,009 | 0.37 |
| Sep 22, 2026 | 30.95 | 30.95 | 29.45 | 29.50 | 29.50 | -4.68% | 175,766 | 0.64 |
| Sep 21, 2026 | 31.05 | 31.30 | 30.65 | 30.95 | 30.95 | -1.43% | 122,142 | 0.44 |
| Sep 18, 2026 | 29.90 | 31.40 | 29.50 | 31.40 | 31.40 | +5.02% | 189,760 | 0.66 |
| Sep 17, 2026 | 31.00 | 31.00 | 29.80 | 29.90 | 29.90 | -3.55% | 250,679 | 0.86 |
| Sep 16, 2026 | 31.50 | 32.15 | 29.65 | 31.00 | 31.00 | +0.65% | 1,135,477 | 4.16 |
| Sep 15, 2026 | 28.10 | 30.80 | 28.10 | 30.80 | 30.80 | +10.00% | 372,346 | 1.36 |
| Sep 14, 2026 | 28.45 | 28.80 | 27.80 | 28.00 | 28.00 | -2.27% | 98,970 | 0.35 |
| Sep 11, 2026 | 30.15 | 30.15 | 28.05 | 28.65 | 28.65 | -2.05% | 226,264 | 0.80 |
| Sep 10, 2026 | 28.50 | 29.40 | 28.50 | 29.25 | 29.25 | +0.86% | 108,787 | 0.38 |
| Sep 09, 2026 | 27.60 | 29.40 | 27.30 | 29.00 | 29.00 | +5.07% | 175,071 | 0.59 |
| Sep 08, 2026 | 28.30 | 28.65 | 27.40 | 27.60 | 27.60 | +0.73% | 183,312 | 0.61 |
| Sep 07, 2026 | 28.95 | 30.15 | 27.40 | 27.40 | 27.40 | -4.03% | 235,527 | 0.78 |
| Sep 04, 2026 | 27.25 | 29.25 | 27.25 | 28.55 | 28.55 | +3.63% | 252,786 | 0.83 |
| Sep 03, 2026 | 28.40 | 28.40 | 27.50 | 27.55 | 27.55 | -1.25% | 62,432 | 0.20 |
