Revivegen Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.800 | 22.500 | 21.800 | 22.500 | 22.500 | 8,006 |
| 2026-10-19 | 22.200 | 22.400 | 21.800 | 22.350 | 22.350 | 42,959 |
| 2026-10-16 | 22.600 | 22.600 | 22.050 | 22.200 | 22.200 | 40,936 |
| 2026-10-15 | 22.000 | 22.500 | 21.950 | 22.500 | 22.500 | 43,497 |
| 2026-10-14 | 23.000 | 23.000 | 22.450 | 22.750 | 22.750 | 64,952 |
| 2026-10-13 | 23.100 | 23.100 | 22.800 | 23.100 | 23.100 | 6,008 |
| 2026-10-12 | 23.800 | 23.800 | 22.800 | 23.000 | 23.000 | 81,998 |
| 2026-10-08 | 23.700 | 23.800 | 23.300 | 23.700 | 23.700 | 58,814 |
| 2026-10-07 | 23.800 | 23.900 | 23.650 | 23.900 | 23.900 | 8,253 |
| 2026-10-06 | 23.800 | 23.850 | 23.650 | 23.850 | 23.850 | 18,042 |
| 2026-10-05 | 24.150 | 24.150 | 23.700 | 23.750 | 23.750 | 30,036 |
| 2026-10-02 | 24.050 | 24.200 | 23.800 | 24.150 | 24.150 | 12,077 |
| 2026-10-01 | 23.750 | 24.150 | 23.700 | 24.050 | 24.050 | 33,255 |
| 2026-09-30 | 23.700 | 23.750 | 23.200 | 23.750 | 23.750 | 52,615 |
| 2026-09-29 | 23.750 | 23.750 | 23.350 | 23.700 | 23.700 | 64,707 |
| 2026-09-24 | 23.650 | 23.950 | 23.600 | 23.700 | 23.700 | 19,485 |
| 2026-09-23 | 23.800 | 23.800 | 23.450 | 23.700 | 23.700 | 28,705 |
| 2026-09-22 | 23.950 | 23.950 | 23.700 | 23.800 | 23.800 | 15,100 |
| 2026-09-21 | 24.000 | 24.000 | 23.400 | 23.700 | 23.700 | 20,545 |
| 2026-09-18 | 24.100 | 24.100 | 23.700 | 24.000 | 24.000 | 21,353 |
| 2026-09-17 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 2,003 |
| 2026-09-16 | 24.000 | 24.100 | 23.500 | 24.050 | 24.050 | 18,532 |
| 2026-09-15 | 24.000 | 24.000 | 23.500 | 23.700 | 23.700 | 19,473 |
| 2026-09-14 | 24.000 | 24.000 | 23.400 | 23.900 | 23.900 | 19,177 |
| 2026-09-11 | 23.900 | 24.000 | 23.350 | 24.000 | 24.000 | 1,005 |
| 2026-09-10 | 23.550 | 24.000 | 23.350 | 24.000 | 24.000 | 25,372 |
| 2026-09-09 | 24.000 | 24.000 | 23.500 | 23.700 | 23.700 | 16,588 |
| 2026-09-08 | 23.750 | 24.000 | 23.700 | 24.000 | 24.000 | 6,237 |
| 2026-09-07 | 23.800 | 24.400 | 23.800 | 24.000 | 24.000 | 33,238 |
| 2026-09-04 | 23.900 | 24.400 | 23.850 | 24.350 | 24.350 | 3,440 |
| 2026-09-03 | 24.850 | 24.850 | 23.900 | 23.900 | 23.900 | 40,208 |
| 2026-09-02 | 24.500 | 24.900 | 24.500 | 24.850 | 24.850 | 9,011 |
| 2026-09-01 | 24.850 | 24.850 | 24.200 | 24.650 | 24.650 | 16,241 |
| 2026-08-31 | 24.700 | 25.000 | 24.300 | 24.900 | 24.900 | 20,259 |
| 2026-08-28 | 24.800 | 25.200 | 24.700 | 25.050 | 25.050 | 35,437 |
| 2026-08-27 | 25.400 | 25.400 | 25.000 | 25.150 | 25.150 | 21,535 |
| 2026-08-26 | 25.550 | 25.550 | 25.000 | 25.500 | 25.500 | 6,201 |
| 2026-08-25 | 25.500 | 25.550 | 25.100 | 25.550 | 25.550 | 14,126 |
| 2026-08-24 | 25.300 | 25.650 | 25.100 | 25.600 | 25.600 | 12,537 |
| 2026-08-21 | 26.000 | 26.000 | 25.200 | 25.500 | 25.500 | 18,491 |
| 2026-08-20 | 25.000 | 26.000 | 24.450 | 26.000 | 26.000 | 31,310 |
| 2026-08-19 | 25.200 | 25.200 | 24.300 | 25.000 | 25.000 | 53,893 |
| 2026-08-18 | 26.000 | 26.000 | 24.300 | 25.000 | 25.000 | 108,119 |
| 2026-08-17 | 26.000 | 26.100 | 25.450 | 26.000 | 26.000 | 14,217 |
| 2026-08-14 | 26.100 | 26.100 | 25.200 | 25.800 | 25.800 | 13,874 |
| 2026-08-13 | 26.100 | 26.100 | 25.600 | 26.050 | 26.050 | 6,484 |
| 2026-08-12 | 25.600 | 26.100 | 25.600 | 26.100 | 26.100 | 22,621 |
| 2026-08-11 | 26.100 | 26.100 | 25.550 | 25.700 | 25.700 | 46,789 |
| 2026-08-10 | 26.100 | 26.100 | 25.900 | 26.100 | 26.100 | 22,080 |
| 2026-08-07 | 26.500 | 26.500 | 25.650 | 26.100 | 26.100 | 84,145 |
| 2026-08-06 | 26.400 | 26.500 | 25.900 | 26.000 | 26.000 | 45,092 |
| 2026-08-05 | 26.000 | 26.500 | 25.700 | 26.400 | 26.400 | 17,210 |
| 2026-08-04 | 26.050 | 26.100 | 25.550 | 25.800 | 25.800 | 26,547 |
| 2026-08-03 | 26.050 | 26.150 | 25.700 | 26.000 | 26.000 | 9,048 |
| 2026-07-31 | 26.000 | 26.200 | 25.900 | 26.050 | 26.050 | 37,612 |
| 2026-07-30 | 26.000 | 26.000 | 24.950 | 25.950 | 25.950 | 41,018 |
| 2026-07-29 | 26.200 | 26.250 | 24.900 | 25.050 | 25.050 | 88,756 |
| 2026-07-28 | 27.100 | 27.200 | 25.650 | 26.000 | 26.000 | 86,956 |
| 2026-07-27 | 27.650 | 27.650 | 27.100 | 27.500 | 27.500 | 12,901 |
| 2026-07-24 | 27.850 | 27.850 | 26.900 | 27.600 | 27.600 | 35,721 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.3390 TWD |
| 2025-07-22 | 0.4991 TWD |
| 2024-07-26 | 0.2288 TWD |
| 2023-07-18 | 0.8341 TWD |
| 2022-06-02 | 0.9769 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.