Regal Holding Co Ltd 4807
TWSE · Taiwan · Consumer Durables
TWD 30.20+0.40 (+1.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.20 | +1.34% | TWD 29.80 | TWD 30.40 | TWD 29.50 | 93.61K |
| 2026-10-01 | TWD 29.80 | +1.53% | TWD 29.15 | TWD 29.80 | TWD 29.10 | 60.00K |
| 2026-09-30 | TWD 29.35 | +0.69% | TWD 29.00 | TWD 29.60 | TWD 28.90 | 129.13K |
| 2026-09-29 | TWD 29.15 | -0.51% | TWD 29.55 | TWD 29.55 | TWD 29.15 | 59.00K |
| 2026-09-24 | TWD 29.30 | -1.84% | TWD 29.40 | TWD 29.65 | TWD 29.20 | 78.00K |
| 2026-09-23 | TWD 29.85 | +1.19% | TWD 29.50 | TWD 29.95 | TWD 29.35 | 100.00K |
| 2026-09-22 | TWD 29.50 | -4.68% | TWD 30.95 | TWD 30.95 | TWD 29.45 | 174.10K |
| 2026-09-21 | TWD 30.95 | -1.43% | TWD 31.05 | TWD 31.30 | TWD 30.65 | 120.00K |
| 2026-09-18 | TWD 31.40 | +5.02% | TWD 29.90 | TWD 31.40 | TWD 29.50 | 188.00K |
| 2026-09-17 | TWD 29.90 | -3.55% | TWD 31.00 | TWD 31.00 | TWD 29.80 | 249.02K |
| 2026-09-16 | TWD 31.00 | +0.65% | TWD 31.50 | TWD 32.15 | TWD 29.65 | 1.13M |
| 2026-09-15 | TWD 30.80 | +10.00% | TWD 28.10 | TWD 30.80 | TWD 28.10 | 367.16K |
| 2026-09-14 | TWD 28.00 | -2.27% | TWD 28.45 | TWD 28.80 | TWD 27.80 | 98.03K |
| 2026-09-11 | TWD 28.65 | -2.05% | TWD 30.15 | TWD 30.15 | TWD 28.05 | 225.24K |
| 2026-09-10 | TWD 29.25 | +0.86% | TWD 28.50 | TWD 29.40 | TWD 28.50 | 108.05K |
| 2026-09-09 | TWD 29.00 | +5.07% | TWD 27.60 | TWD 29.40 | TWD 27.30 | 174.20K |
| 2026-09-08 | TWD 27.60 | +0.73% | TWD 28.30 | TWD 28.65 | TWD 27.40 | 182.07K |
| 2026-09-07 | TWD 27.40 | -4.03% | TWD 28.95 | TWD 30.15 | TWD 27.40 | 233.58K |
| 2026-09-04 | TWD 28.55 | +3.63% | TWD 27.25 | TWD 29.25 | TWD 27.25 | 250.12K |
| 2026-09-03 | TWD 27.55 | -1.25% | TWD 28.40 | TWD 28.40 | TWD 27.50 | 62.00K |
| 2026-09-02 | TWD 27.90 | 0.00% | TWD 27.45 | TWD 28.30 | TWD 27.45 | 52.04K |
| 2026-09-01 | TWD 27.90 | -0.53% | TWD 28.70 | TWD 28.75 | TWD 27.60 | 55.00K |
| 2026-08-31 | TWD 28.05 | +0.18% | TWD 27.70 | TWD 28.45 | TWD 27.70 | 93.04K |
| 2026-08-28 | TWD 28.00 | +1.27% | TWD 27.80 | TWD 28.05 | TWD 27.30 | 106.04K |
| 2026-08-27 | TWD 27.65 | +0.73% | TWD 27.45 | TWD 27.85 | TWD 27.10 | 53.00K |
| 2026-08-26 | TWD 27.45 | -1.44% | TWD 27.40 | TWD 28.10 | TWD 27.35 | 143.01K |
| 2026-08-25 | TWD 27.85 | +0.18% | TWD 27.80 | TWD 28.10 | TWD 26.85 | 363.01K |
| 2026-08-24 | TWD 27.80 | -9.89% | TWD 30.45 | TWD 30.45 | TWD 27.80 | 845.00K |
| 2026-08-21 | TWD 30.85 | -1.91% | TWD 31.00 | TWD 31.35 | TWD 30.45 | 68.00K |
| 2026-08-20 | TWD 31.45 | +2.78% | TWD 31.00 | TWD 31.95 | TWD 30.85 | 78.00K |
| 2026-08-19 | TWD 30.60 | -0.81% | TWD 30.10 | TWD 31.45 | TWD 30.10 | 64.04K |
| 2026-08-18 | TWD 30.85 | -4.64% | TWD 31.70 | TWD 32.05 | TWD 30.75 | 147.00K |
| 2026-08-17 | TWD 32.35 | +2.54% | TWD 31.55 | TWD 33.10 | TWD 31.55 | 111.08K |
| 2026-08-14 | TWD 31.55 | +0.16% | TWD 31.50 | TWD 31.55 | TWD 30.50 | 197.00K |
| 2026-08-13 | TWD 31.50 | +1.12% | TWD 31.15 | TWD 31.75 | TWD 30.60 | 129.16K |
| 2026-08-12 | TWD 31.15 | -0.16% | TWD 31.35 | TWD 31.50 | TWD 30.10 | 293.03K |
| 2026-08-11 | TWD 31.20 | -4.15% | TWD 32.55 | TWD 32.55 | TWD 30.70 | 378.29K |
| 2026-08-10 | TWD 32.55 | -2.84% | TWD 33.40 | TWD 33.40 | TWD 31.70 | 228.00K |
| 2026-08-07 | TWD 33.50 | -2.05% | TWD 33.95 | TWD 34.20 | TWD 33.30 | 174.10K |
| 2026-08-06 | TWD 34.20 | -6.68% | TWD 36.50 | TWD 36.50 | TWD 33.00 | 377.25K |
| 2026-08-05 | TWD 36.65 | -0.14% | TWD 36.90 | TWD 37.00 | TWD 36.00 | 124.00K |
| 2026-08-04 | TWD 36.70 | -5.90% | TWD 38.65 | TWD 39.00 | TWD 36.20 | 93.00K |
| 2026-08-03 | TWD 39.00 | +4.70% | TWD 37.40 | TWD 39.00 | TWD 37.35 | 112.10K |
| 2026-07-31 | TWD 37.25 | +0.68% | TWD 40.65 | TWD 40.65 | TWD 37.25 | 118.00K |
| 2026-07-30 | TWD 37.00 | -2.63% | TWD 37.25 | TWD 37.65 | TWD 36.60 | 212.10K |
| 2026-07-29 | TWD 38.00 | -0.26% | TWD 38.10 | TWD 38.10 | TWD 36.65 | 286.06K |
| 2026-07-28 | TWD 38.10 | -2.43% | TWD 38.15 | TWD 38.60 | TWD 37.20 | 119.15K |
| 2026-07-27 | TWD 39.05 | +2.49% | TWD 38.20 | TWD 39.50 | TWD 37.90 | 137.00K |
| 2026-07-24 | TWD 38.10 | -0.26% | TWD 38.10 | TWD 40.15 | TWD 37.65 | 186.09K |
| 2026-07-23 | TWD 38.20 | -4.38% | TWD 36.80 | TWD 40.90 | TWD 36.30 | 473.11K |
| 2026-07-22 | TWD 39.95 | +2.57% | TWD 38.95 | TWD 39.95 | TWD 37.80 | 271.00K |
| 2026-07-21 | TWD 38.95 | +1.70% | TWD 38.55 | TWD 39.15 | TWD 38.30 | 90.00K |
| 2026-07-20 | TWD 38.30 | -5.67% | TWD 40.55 | TWD 41.85 | TWD 38.30 | 406.11K |
| 2026-07-17 | TWD 40.60 | -5.14% | TWD 40.15 | TWD 41.45 | TWD 39.40 | 640.11K |
| 2026-07-16 | TWD 42.80 | +7.94% | TWD 39.80 | TWD 43.60 | TWD 39.55 | 1.05M |
| 2026-07-15 | TWD 39.65 | -4.80% | TWD 42.85 | TWD 42.85 | TWD 39.40 | 329.00K |
| 2026-07-14 | TWD 41.65 | +0.60% | TWD 44.65 | TWD 44.65 | TWD 39.20 | 719.00K |
| 2026-07-13 | TWD 41.40 | +9.96% | TWD 39.85 | TWD 41.40 | TWD 39.00 | 499.90K |
| 2026-07-10 | TWD 37.65 | 0.00% | TWD 37.65 | TWD 37.65 | TWD 37.65 | 0 |
| 2026-07-09 | TWD 37.65 | -0.13% | TWD 37.70 | TWD 39.70 | TWD 37.50 | 275.04K |
| 2026-07-08 | TWD 37.70 | -5.04% | TWD 39.70 | TWD 39.70 | TWD 37.10 | 335.00K |
| 2026-07-07 | TWD 39.70 | +4.20% | TWD 38.30 | TWD 39.95 | TWD 37.05 | 318.03K |
| 2026-07-06 | TWD 38.10 | +0.40% | TWD 37.30 | TWD 38.50 | TWD 37.30 | 137.00K |
| 2026-07-03 | TWD 37.95 | +0.26% | TWD 37.50 | TWD 38.80 | TWD 37.30 | 139.05K |
| 2026-07-02 | TWD 37.85 | +0.80% | TWD 37.90 | TWD 39.00 | TWD 37.05 | 232.13K |
| 2026-07-01 | TWD 37.55 | +3.44% | TWD 36.65 | TWD 37.95 | TWD 36.35 | 223.15K |
| 2026-06-30 | TWD 36.30 | -0.82% | TWD 36.90 | TWD 37.40 | TWD 35.35 | 413.10K |
| 2026-06-29 | TWD 36.60 | -3.43% | TWD 39.00 | TWD 39.00 | TWD 35.90 | 370.23K |
| 2026-06-26 | TWD 37.90 | -9.76% | TWD 41.40 | TWD 42.60 | TWD 37.80 | 968.16K |
| 2026-06-25 | TWD 42.00 | -2.21% | TWD 43.25 | TWD 43.45 | TWD 41.60 | 501.10K |
| 2026-06-24 | TWD 42.95 | -1.38% | TWD 42.00 | TWD 43.75 | TWD 41.45 | 452.77K |
| 2026-06-23 | TWD 43.55 | -0.91% | TWD 42.70 | TWD 45.10 | TWD 42.20 | 580.29K |
| 2026-06-22 | TWD 43.95 | -0.11% | TWD 45.60 | TWD 45.60 | TWD 43.10 | 539.53K |
| 2026-06-18 | TWD 44.00 | +10.00% | TWD 40.50 | TWD 44.00 | TWD 39.35 | 467.18K |
| 2026-06-17 | TWD 40.00 | -4.88% | TWD 42.00 | TWD 42.00 | TWD 39.80 | 428.65K |
| 2026-06-16 | TWD 42.05 | -6.56% | TWD 45.90 | TWD 45.90 | TWD 42.05 | 467.01K |
| 2026-06-15 | TWD 45.00 | +9.76% | TWD 41.50 | TWD 45.00 | TWD 41.50 | 444.17K |
| 2026-06-12 | TWD 41.00 | +9.92% | TWD 39.80 | TWD 41.00 | TWD 38.30 | 551.52K |
| 2026-06-11 | TWD 37.30 | +9.87% | TWD 36.05 | TWD 37.30 | TWD 36.05 | 471.77K |
| 2026-06-10 | TWD 33.95 | 0.00% | TWD 33.10 | TWD 35.35 | TWD 33.10 | 317.00K |
| 2026-06-09 | TWD 33.95 | -2.02% | TWD 33.85 | TWD 34.30 | TWD 33.05 | 390.25K |
| 2026-06-08 | TWD 34.65 | -10.00% | TWD 35.30 | TWD 36.05 | TWD 34.65 | 746.06K |
| 2026-06-05 | TWD 38.50 | +8.91% | TWD 36.15 | TWD 38.85 | TWD 35.35 | 1.74M |
| 2026-06-04 | TWD 35.35 | +9.95% | TWD 32.50 | TWD 35.35 | TWD 32.50 | 1.07M |
| 2026-06-03 | TWD 32.15 | +2.88% | TWD 31.50 | TWD 33.30 | TWD 31.45 | 1.09M |
| 2026-06-02 | TWD 31.25 | +8.89% | TWD 28.70 | TWD 31.55 | TWD 28.50 | 1.25M |
| 2026-06-01 | TWD 28.70 | +2.87% | TWD 27.90 | TWD 29.95 | TWD 27.40 | 742.14K |
| 2026-05-29 | TWD 27.90 | +9.84% | TWD 25.70 | TWD 27.90 | TWD 25.50 | 1.06M |
| 2026-05-28 | TWD 25.40 | +1.40% | TWD 25.70 | TWD 26.25 | TWD 24.50 | 746.08K |
| 2026-05-27 | TWD 25.05 | +7.28% | TWD 24.00 | TWD 25.65 | TWD 23.35 | 709.15K |