Regal Holding Co., Ltd. (4807.TW) TAI
14.25
-0.15(-1.04%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.25
-0.15(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.35 | 14.25 | 14.25 | 14.55 | 14.25 | 59,624 |
| April 01, 2026 | 14.4 | 14.4 | 14.4 | 14.65 | 14.25 | 100,338 |
| March 31, 2026 | 14.6 | 14.35 | 14.35 | 14.6 | 14.3 | 121,234 |
| March 30, 2026 | 14.5 | 14.75 | 14.75 | 14.8 | 14.2 | 593,642 |
| March 27, 2026 | 15.5 | 15 | 15 | 15.5 | 15 | 187,004 |
| March 26, 2026 | 15.8 | 15.7 | 15.7 | 15.95 | 15.7 | 60,434 |
| March 25, 2026 | 15.9 | 15.8 | 15.8 | 15.95 | 15.8 | 38,613 |
| March 24, 2026 | 15.95 | 15.9 | 15.9 | 15.95 | 15.9 | 33,415 |
| March 23, 2026 | 16.6 | 15.95 | 15.95 | 16.6 | 15.9 | 33,684 |
| March 20, 2026 | 16.15 | 16.05 | 16.05 | 16.15 | 16 | 41,614 |
| March 19, 2026 | 16.25 | 16.15 | 16.15 | 16.25 | 16.1 | 36,868 |
| March 18, 2026 | 16.4 | 16.25 | 16.25 | 16.4 | 16.2 | 32,297 |
| March 17, 2026 | 16 | 16.2 | 16.2 | 16.95 | 16 | 58,483 |
| March 16, 2026 | 16.45 | 16 | 16 | 16.5 | 16 | 129,030 |
| March 13, 2026 | 16.55 | 16.55 | 16.55 | 16.7 | 16.25 | 36,037 |
| March 12, 2026 | 17 | 16.75 | 16.75 | 17 | 16.65 | 33,758 |
| March 11, 2026 | 16.8 | 17 | 17 | 17.05 | 16.8 | 15,465 |
| March 10, 2026 | 17.05 | 16.7 | 16.7 | 17.25 | 16.6 | 8,303 |
| March 09, 2026 | 17.05 | 16.5 | 16.5 | 17.05 | 16 | 101,884 |
| March 06, 2026 | 17.1 | 16.85 | 16.85 | 17.1 | 16.75 | 54,901 |
| March 05, 2026 | 16.95 | 16.9 | 16.9 | 17.05 | 16 | 220,747 |
| March 04, 2026 | 18.5 | 17.8 | 17.8 | 19 | 17.8 | 101,143 |
| March 03, 2026 | 18.25 | 17.9 | 17.9 | 18.25 | 17.9 | 40,161 |
| March 02, 2026 | 17.7 | 17.9 | 17.9 | 18 | 17.7 | 40,618 |
| February 26, 2026 | 17.85 | 17.75 | 17.75 | 18 | 17.75 | 14,955 |
| February 25, 2026 | 17.9 | 17.85 | 17.85 | 17.9 | 17.75 | 14,555 |
| February 24, 2026 | 17.8 | 17.9 | 17.9 | 17.9 | 17.55 | 51,294 |
| February 23, 2026 | 17.7 | 17.8 | 17.8 | 17.9 | 17.25 | 102,436 |
| February 11, 2026 | 17.85 | 17.65 | 0 | 17.9 | 17.65 | 23,068 |
| February 10, 2026 | 17.75 | 17.75 | 0 | 17.95 | 17.75 | 9,655 |
| February 09, 2026 | 17.9 | 17.75 | 0 | 17.9 | 17.7 | 9,721 |
| February 06, 2026 | 17.9 | 17.9 | 0 | 18 | 17.9 | 8,649 |
| February 05, 2026 | 18.25 | 17.9 | 0 | 18.25 | 17.75 | 20,287 |
| February 04, 2026 | 17.85 | 17.9 | 0 | 17.9 | 17.75 | 9,285 |
| February 03, 2026 | 17.8 | 17.85 | 0 | 18.45 | 17.8 | 5,884 |
| February 02, 2026 | 18.7 | 17.9 | 0 | 18.7 | 17.9 | 7,256 |
| January 30, 2026 | 17.85 | 18.15 | 0 | 18.75 | 17.7 | 17,373 |
| January 29, 2026 | 18.4 | 17.85 | 0 | 18.4 | 17.85 | 2,692 |
| January 28, 2026 | 18.6 | 17.85 | 0 | 19.1 | 17.85 | 43,489 |
| January 27, 2026 | 18 | 18 | 0 | 18 | 17.9 | 14,211 |
| January 26, 2026 | 18 | 18 | 0 | 18.15 | 17.85 | 8,532 |
| January 23, 2026 | 17.85 | 18.45 | 0 | 18.45 | 17.85 | 6,114 |
| January 22, 2026 | 17.95 | 17.95 | 0 | 17.95 | 17.95 | 1,274 |
| January 21, 2026 | 17.85 | 17.85 | 0 | 17.95 | 17.8 | 12,159 |
| January 20, 2026 | 17.8 | 17.85 | 0 | 17.95 | 17.8 | 10,633 |
| January 19, 2026 | 17.85 | 17.95 | 0 | 18 | 17.75 | 15,383 |
| January 16, 2026 | 18.1 | 17.9 | 0 | 18.1 | 17.85 | 15,789 |
| January 15, 2026 | 18.2 | 18.1 | 0 | 18.2 | 18.05 | 5,883 |
| January 14, 2026 | 18.1 | 18.2 | 0 | 18.65 | 18.1 | 16,525 |
| January 13, 2026 | 17.95 | 18.1 | 0 | 18.5 | 17.95 | 9,709 |
| January 12, 2026 | 18.55 | 17.95 | 0 | 18.55 | 17.75 | 21,140 |
| January 09, 2026 | 18.1 | 18.45 | 0 | 18.45 | 18.1 | 9,321 |
| January 08, 2026 | 18.5 | 18.1 | 0 | 18.5 | 18.1 | 3,431 |
| January 07, 2026 | 18.1 | 18.1 | 0 | 18.3 | 18.05 | 8,702 |
| January 06, 2026 | 18.2 | 18.45 | 0 | 18.45 | 18.1 | 16,334 |
| January 05, 2026 | 18.85 | 18.6 | 0 | 18.85 | 18.15 | 21,027 |
| January 02, 2026 | 18.35 | 18.55 | 0 | 18.6 | 18.2 | 15,749 |
| December 31, 2025 | 18.35 | 18.35 | 0 | 18.35 | 18.2 | 19,010 |
| December 30, 2025 | 18.7 | 18.35 | 0 | 18.7 | 18.35 | 15,856 |
| December 29, 2025 | 18.4 | 18.45 | 0 | 18.8 | 18.4 | 12,651 |