Stock listing
TWSE:4807 Regal Holding Co Ltd (日成-KY) 股價
Follow Regal Holding Co Ltd into a list and get an email when it puts out news.
Share price · TWSE:4807
$30.20 TWD -0.40 (-1.3%)
Close on Oct 30, 2026
- Day range
- $29.90 – $30.35 TWDOct 30, 2026
- Volume
- 49,980 sharesOct 30, 2026
- Market cap
- $1.48B TWDAt the close on Oct 30, 2026 · price × 49.00M shares outstanding
- 52-week range
- $14.20 – $45.90 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.96M TWDMedian day 129,159 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4807 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.20 | -0.40 | -1.3% | $30.25 | $30.35 | $29.90 | 49,980 | |
| $30.60 | +0.30 | +1.0% | $29.90 | $31.40 | $29.80 | 106,632 | |
| $30.30 | +0.40 | +1.3% | $30.45 | $30.45 | $29.75 | 60,573 | |
| $29.90 | +0.05 | +0.2% | $28.40 | $30.15 | $28.40 | 149,054 | |
| $29.85 | 0.00 | 0.0% | $29.85 | $29.85 | $29.85 | 0 | |
| $29.85 | -1.30 | -4.2% | $31.05 | $31.05 | $29.85 | 127,315 | |
| $31.15 | -0.30 | -1.0% | $31.80 | $31.85 | $31.00 | 98,608 | |
| $31.45 | -0.70 | -2.2% | $32.50 | $32.95 | $31.05 | 165,145 | |
| $32.15 | +0.35 | +1.1% | $31.75 | $32.50 | $31.30 | 114,164 | |
| $31.80 | -0.30 | -0.9% | $32.15 | $32.90 | $31.30 | 117,712 | |
| $32.10 | 0.00 | 0.0% | $31.95 | $33.45 | $31.40 | 148,405 | |
| $32.10 | -1.30 | -3.9% | $33.65 | $33.65 | $32.00 | 251,047 | |
| $33.40 | +0.15 | +0.5% | $36.30 | $36.30 | $33.15 | 374,001 | |
| $33.25 | -1.00 | -2.9% | $33.10 | $33.35 | $32.25 | 259,000 | |
| $34.25 | +2.65 | +8.4% | $31.60 | $34.75 | $31.60 | 534,200 | |
| $31.60 | +0.80 | +2.6% | $30.80 | $32.40 | $30.80 | 172,086 | |
| $30.80 | -0.30 | -1.0% | $31.80 | $32.60 | $30.40 | 404,043 | |
| $31.10 | +0.90 | +3.0% | $30.05 | $31.75 | $30.05 | 302,000 | |
| $30.20 | +0.40 | +1.3% | $29.80 | $30.40 | $29.50 | 93,001 | |
| $29.80 | +0.45 | +1.5% | $29.15 | $29.80 | $29.10 | 60,000 | |
| $29.35 | +0.20 | +0.7% | $29.00 | $29.60 | $28.90 | 129,134 | |
| $29.15 | -0.15 | -0.5% | $29.55 | $29.55 | $29.15 | 59,000 | |
| $29.30 | -0.55 | -1.8% | $29.40 | $29.65 | $29.20 | 78,001 | |
| $29.85 | +0.35 | +1.2% | $29.50 | $29.95 | $29.35 | 100,000 | |
| $29.50 | -1.45 | -4.7% | $30.95 | $30.95 | $29.45 | 174,100 | |
| $30.95 | -0.45 | -1.4% | $31.05 | $31.30 | $30.65 | 120,001 | |
| $31.40 | +1.50 | +5.0% | $29.90 | $31.40 | $29.50 | 188,003 | |
| $29.90 | -1.10 | -3.5% | $31.00 | $31.00 | $29.80 | 249,022 | |
| $31.00 | +0.20 | +0.6% | $31.50 | $32.15 | $29.65 | 1,130,320 | |
| $30.80 | +2.80 | +10.0% | $28.10 | $30.80 | $28.10 | 367,160 | |
| $28.00 | -0.65 | -2.3% | $28.45 | $28.80 | $27.80 | 98,032 | |
| $28.65 | -0.60 | -2.1% | $30.15 | $30.15 | $28.05 | 225,235 | |
| $29.25 | +0.25 | +0.9% | $28.50 | $29.40 | $28.50 | 108,052 | |
| $29.00 | +1.40 | +5.1% | $27.60 | $29.40 | $27.30 | 174,200 | |
| $27.60 | +0.20 | +0.7% | $28.30 | $28.65 | $27.40 | 182,067 | |
| $27.40 | -1.15 | -4.0% | $28.95 | $30.15 | $27.40 | 233,576 | |
| $28.55 | +1.00 | +3.6% | $27.25 | $29.25 | $27.25 | 250,116 | |
| $27.55 | -0.35 | -1.3% | $28.40 | $28.40 | $27.50 | 62,000 | |
| $27.90 | 0.00 | 0.0% | $27.45 | $28.30 | $27.45 | 52,039 | |
| $27.90 | -0.15 | -0.5% | $28.70 | $28.75 | $27.60 | 55,000 | |
| $28.05 | +0.05 | +0.2% | $27.70 | $28.45 | $27.70 | 93,039 | |
| $28.00 | +0.35 | +1.3% | $27.80 | $28.05 | $27.30 | 106,039 | |
| $27.65 | +0.20 | +0.7% | $27.45 | $27.85 | $27.10 | 53,000 | |
| $27.45 | -0.40 | -1.4% | $27.40 | $28.10 | $27.35 | 143,006 | |
| $27.85 | +0.05 | +0.2% | $27.80 | $28.10 | $26.85 | 363,012 | |
| $27.80 | -3.05 | -9.9% | $30.45 | $30.45 | $27.80 | 845,000 | |
| $30.85 | -0.60 | -1.9% | $31.00 | $31.35 | $30.45 | 68,000 | |
| $31.45 | +0.85 | +2.8% | $31.00 | $31.95 | $30.85 | 78,000 | |
| $30.60 | -0.25 | -0.8% | $30.10 | $31.45 | $30.10 | 64,042 | |
| $30.85 | -1.50 | -4.6% | $31.70 | $32.05 | $30.75 | 147,001 | |
| $32.35 | +0.80 | +2.5% | $31.55 | $33.10 | $31.55 | 111,078 | |
| $31.55 | +0.05 | +0.2% | $31.50 | $31.55 | $30.50 | 197,001 | |
| $31.50 | +0.35 | +1.1% | $31.15 | $31.75 | $30.60 | 129,159 | |
| $31.15 | -0.05 | -0.2% | $31.35 | $31.50 | $30.10 | 293,025 | |
| $31.20 | -1.35 | -4.1% | $32.55 | $32.55 | $30.70 | 378,293 | |
| $32.55 | -0.95 | -2.8% | $33.40 | $33.40 | $31.70 | 228,001 | |
| $33.50 | -0.70 | -2.0% | $33.95 | $34.20 | $33.30 | 174,100 | |
| $34.20 | -2.45 | -6.7% | $36.50 | $36.50 | $33.00 | 377,250 | |
| $36.65 | -0.05 | -0.1% | $36.90 | $37.00 | $36.00 | 124,000 | |
| $36.70 | -2.30 | -5.9% | $38.65 | $39.00 | $36.20 | 93,000 | |
| $39.00 | +1.75 | +4.7% | $37.40 | $39.00 | $37.35 | 112,100 | |
| $37.25 | +0.25 | +0.7% | $40.65 | $40.65 | $37.25 | 118,000 | |
| $37.00 | -1.00 | -2.6% | $37.25 | $37.65 | $36.60 | 212,100 |
- Ticker
- TWSE:4807
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
Investor Conference 2024
Conference · 16 slides · Jun 4, 2024
Regal Holding Co Ltd on 6ix
- News releases
- 9 in all · newest Aug 19, 2022 · oldest 2022
- Decks
- 1 deck · latest Jun 4, 2024
Log in to ask 6ix AI your own questions about Regal Holding Co Ltd.