TWSE · 4807 · stock

Regal Holding Co., Ltd. (4807) stock price history

Every TWSE trading session of Regal Holding Co., Ltd. from Nov 29, 2016 to Sep 24, 2026: 2,388 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4807 data, free keyYear by year table

4807 adjusted close, 2016 to 2026

4807Regal Holding Co., Ltd.
NT$29.30+68.9% over one year
20182020202220242026
NT$92.43
All time high, 2017
NT$45.90
52 week high, NT$14.20 low
2,388
Daily sessions since 2016

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

4807 key facts

  • Regal Holding Co., Ltd. (4807) closed at NT$29.30 on Sep 24, 2026 on TWSE.
  • 4807's all time high close is NT$92.43, set on Feb 8, 2017; its all time low close is NT$14.25 on Apr 2, 2026.
  • 4807's 52 week range is NT$14.20 to NT$45.90.
  • 4807 returned +68.9% over the year to Sep 24, 2026 and +15.6% over five years.
  • Since Nov 29, 2016 4807 returned -65%, -10.1% a year compounded.
  • 4807's deepest drawdown was -84.6% from Feb 8, 2017 to Apr 2, 2026.
  • DataCedar holds 2,388 daily sessions of 4807 history from Nov 29, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4807 price chart, 2016 to 2026

4807 adjusted close, Nov 29, 2016 to Sep 24, 2026NT$14.30NT$38.76NT$63.23NT$87.69201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4807 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.4%
3 months-31.8%
6 months+84.3%
Year to date+59.7%
1 year+68.9%
3 years+72.9%
5 years+15.6%
10 yearsn/a
Since Nov 29, 2016-65.0%
Compound annual growth, 9.8 years-10.1%

4807 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$92.43 on Feb 8, 2017
All time low close
NT$14.25 on Apr 2, 2026
52 week high
NT$45.90 on Jun 16, 2026
52 week low
NT$14.20 on Mar 30, 2026
Deepest drawdown
-84.6% from Feb 8, 2017 to Apr 2, 2026, not yet recovered
Best single session
+10.0% on Mar 9, 2018
Worst single session
-14.0% on Jun 26, 2017
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
44%
Best calendar year
2024, +9%
Worst calendar year
2017, -56%

4807 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 29, 2016; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$18.35NT$45.90NT$14.20NT$29.30+59.7%43.9M178
2025NT$20.30NT$23.05NT$14.80NT$18.35-8.9%26.1M242
2024NT$18.90NT$39.90NT$16.05NT$20.15+8.9%67.2M242
2023NT$20.58NT$21.95NT$15.95NT$18.50-8.8%4.3M239
2022NT$24.66NT$26.30NT$17.65NT$20.29-17.9%5M246
2021NT$25.04NT$29.77NT$20.20NT$24.71-1.3%11.5M243
2020NT$27.01NT$31.31NT$15.36NT$25.04-7.1%13.2M245
2019NT$41.44NT$45.67NT$24.64NT$26.97-35.6%11M241
2018NT$39.16NT$68.36NT$34.41NT$41.84+7.9%25.2M245
2017NT$83.69NT$93.52NT$36.50NT$38.78-56.3%12.5M243
2016NT$83.69NT$90.39NT$79.77NT$88.79n/a479.1K24

4807 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$29.30+4.5%
August 2026NT$28.05-24.7%
July 2026NT$37.25+2.6%
June 2026NT$36.30+30.1%
May 2026NT$27.90+34.5%
April 2026NT$20.75+44.6%
March 2026NT$14.35-19.2%
February 2026NT$17.75-2.2%
January 2026NT$18.15-1.1%
December 2025NT$18.35+3.1%
November 2025NT$17.80-1.4%
October 2025NT$18.05-0.8%

About the 4807 data

Daily bars. 2,388 sessions from Nov 29, 2016 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4807/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4764 Double Bond Chemical Ind. Co., Ltd.
  • 4766 Nan Pao Resins Chemical Co., Ltd.
  • 4770 Allied Supreme Corp.
  • 4771 Vizionfocus Inc.
  • 4904 Far EasTone Telecommunications Co., Ltd.
  • 4906 Gemtek Technology Co., Ltd.
  • 4912 Lemtech Holdings Co., Limited
  • 4915 Primax Electronics Ltd.

Common questions

4807 share price history

Start with any symbol.

Start free