Revivegen Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	47.300	48.500	47.250	47.400	46.053	131,760
2024-07-31	48.900	49.000	47.050	47.450	46.102	213,594
2024-07-30	48.550	49.450	48.100	48.900	47.511	187,793
2024-07-29	50.200	50.400	48.850	49.400	47.997	181,262
2024-07-26	48.500	50.200	47.500	50.200	48.774	640,451
2024-07-23	52.000	55.100	52.000	53.100	44.918	597,219
2024-07-22	53.100	53.400	51.500	52.200	44.156	195,971
2024-07-19	53.600	53.600	52.400	53.000	44.833	187,038
2024-07-18	53.000	54.200	52.200	52.900	44.749	169,060
2024-07-17	53.500	54.200	52.600	53.300	45.087	195,362
2024-07-16	54.800	55.500	52.700	53.200	45.002	331,844
2024-07-15	49.500	54.700	49.000	54.400	46.017	398,531
2024-07-12	50.000	50.600	49.150	49.550	41.915	158,775
2024-07-11	52.700	53.100	49.800	50.300	42.549	553,300
2024-07-10	54.600	55.200	52.500	53.100	44.918	433,296
2024-07-09	56.400	57.000	52.800	54.600	46.187	593,297
2024-07-08	55.700	57.100	53.700	56.500	47.794	891,129
2024-07-05	53.200	58.100	48.600	56.100	47.455	1,902,939
2024-07-04	41.150	47.800	41.100	47.700	40.350	1,269,086
2024-07-03	40.400	40.950	40.350	40.800	34.513	160,412
2024-07-02	39.700	40.300	39.650	40.000	33.836	85,605
2024-07-01	40.500	40.500	39.700	40.250	34.048	119,687
2024-06-28	39.700	40.450	39.700	40.350	34.132	70,902
2024-06-27	40.050	40.600	39.900	40.250	34.048	36,161
2024-06-26	40.350	40.600	40.150	40.400	34.175	68,672
2024-06-25	40.200	40.400	39.750	40.100	33.921	87,154
2024-06-24	40.150	40.350	39.950	40.350	34.132	141,302
2024-06-21	39.800	40.400	39.700	40.150	33.963	51,722
2024-06-20	40.050	40.300	39.650	39.650	33.540	119,569
2024-06-19	40.950	40.950	40.050	40.300	34.090	85,989
2024-06-18	41.100	41.100	40.600	40.750	34.471	35,983
2024-06-17	41.000	41.500	40.650	40.650	34.386	109,868
2024-06-14	40.800	41.650	40.700	40.900	34.598	112,724
2024-06-13	40.100	41.000	39.950	40.600	34.344	280,662
2024-06-12	39.950	40.100	39.750	40.100	33.921	75,581
2024-06-11	40.400	40.500	39.550	39.600	33.498	286,987
2024-06-07	41.000	41.000	39.850	40.400	34.175	195,137
2024-06-06	40.100	42.650	40.100	41.400	35.021	600,590
2024-06-05	40.250	40.900	39.800	40.000	33.836	333,802
2024-06-04	39.150	40.250	38.850	40.050	33.879	332,176
2024-06-03	38.150	39.950	38.150	39.100	33.075	119,210
2024-05-31	38.150	38.150	37.650	37.650	31.848	50,194
2024-05-30	37.750	38.050	37.500	38.000	32.145	62,508
2024-05-29	38.200	38.200	37.650	37.800	31.975	57,836
2024-05-28	38.150	38.200	37.850	38.150	32.271	32,686
2024-05-27	38.100	38.200	37.900	38.150	32.271	34,674
2024-05-24	37.700	38.050	37.500	37.950	32.102	54,710
2024-05-23	37.850	38.000	37.700	37.900	32.060	47,759
2024-05-22	38.050	38.050	37.650	38.050	32.187	55,536
2024-05-21	38.050	38.050	37.700	37.900	32.060	148,069
2024-05-20	38.950	38.950	37.500	37.800	31.975	341,130
2024-05-17	39.550	39.750	38.700	38.900	32.906	149,529
2024-05-16	39.900	40.000	38.950	39.550	33.456	191,944
2024-05-15	39.650	40.200	39.650	39.850	33.709	79,626
2024-05-14	40.350	40.350	39.400	39.850	33.709	163,954
2024-05-13	41.150	41.150	39.850	40.250	34.048	178,134
2024-05-10	40.200	41.000	40.100	41.000	34.682	33,649
2024-05-09	40.800	40.800	39.850	40.150	33.963	67,513
2024-05-08	40.600	40.650	39.900	40.250	34.048	180,567
2024-05-07	40.950	40.950	40.250	40.650	34.386	65,114

← NewerPage 10 of 18 · 1,068 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.