Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.000	42.000	40.000	40.850	34.555	324,536
2024-05-03	42.000	42.000	41.500	41.650	35.232	33,982
2024-05-02	41.600	41.950	41.200	41.750	35.317	96,522
2024-04-30	41.150	41.450	41.000	41.400	35.021	56,671
2024-04-29	41.000	41.150	40.850	41.150	34.809	47,319
2024-04-26	41.100	41.100	40.650	40.700	34.428	39,788
2024-04-25	40.850	40.950	40.550	40.900	34.598	64,774
2024-04-24	41.150	41.150	40.450	40.650	34.386	77,082
2024-04-23	40.950	41.200	40.800	41.150	34.809	21,887
2024-04-22	41.750	41.900	40.600	40.750	34.471	148,384
2024-04-19	42.100	42.100	40.850	41.600	35.190	100,222
2024-04-18	42.000	43.050	41.800	42.300	35.782	263,585
2024-04-17	41.000	42.650	40.850	41.950	35.486	427,610
2024-04-16	41.000	41.150	40.150	40.700	34.428	90,839
2024-04-15	40.700	41.150	40.200	41.150	34.809	128,054
2024-04-12	40.600	40.900	40.350	40.700	34.428	40,031
2024-04-11	41.450	41.450	40.100	40.450	34.217	136,109
2024-04-10	41.650	41.950	40.900	41.350	34.978	157,888
2024-04-09	42.450	43.150	40.250	41.550	35.147	559,623
2024-04-08	41.150	43.900	40.950	41.950	35.486	596,260
2024-04-03	40.700	41.250	40.150	40.600	34.344	220,070
2024-04-02	39.150	40.650	39.000	40.650	34.386	250,107
2024-04-01	39.100	39.350	38.450	39.150	33.117	44,265
2024-03-29	39.700	39.950	38.150	38.900	32.906	145,106
2024-03-28	39.950	39.950	38.850	39.000	32.990	118,450
2024-03-27	41.100	41.150	39.900	40.150	33.963	187,840
2024-03-26	41.150	41.150	41.150	41.150	34.809	0
2024-03-25	39.200	41.350	39.000	41.150	34.809	988,661
2024-03-22	37.450	40.050	37.400	39.150	33.117	575,522
2024-03-21	37.150	37.350	36.850	37.350	31.595	63,469
2024-03-20	37.150	37.200	36.600	37.050	31.341	82,247
2024-03-19	37.500	37.500	36.900	37.250	31.510	51,386
2024-03-18	37.500	37.550	37.000	37.450	31.679	31,391
2024-03-15	36.550	37.200	36.550	37.200	31.468	21,962
2024-03-14	37.000	37.100	36.500	37.000	31.299	69,921
2024-03-13	38.350	38.400	36.200	37.000	31.299	401,188
2024-03-12	37.850	39.150	37.850	38.850	32.864	171,890
2024-03-11	37.500	38.000	37.300	37.450	31.679	113,670
2024-03-08	38.750	38.900	37.800	38.150	32.271	191,591
2024-03-07	38.700	39.150	38.500	38.700	32.737	164,507
2024-03-06	38.000	39.700	38.000	39.050	33.033	350,025
2024-03-05	39.300	40.200	37.800	38.100	32.229	770,648
2024-03-04	35.050	39.650	35.050	38.700	32.737	430,850
2024-03-01	35.000	35.600	35.000	35.300	29.861	46,167
2024-02-29	35.000	35.600	35.000	35.200	29.776	93,033
2024-02-27	35.150	35.550	35.100	35.150	29.734	47,278
2024-02-26	35.200	35.650	35.100	35.400	29.945	177,950
2024-02-23	35.100	35.200	34.900	35.100	29.691	66,352
2024-02-22	35.150	35.150	34.950	35.150	29.734	68,640
2024-02-21	34.900	35.150	34.900	35.000	29.607	40,040
2024-02-20	35.100	35.350	34.850	35.100	29.691	46,938
2024-02-19	35.000	35.300	34.850	35.100	29.691	42,385
2024-02-16	34.850	35.500	34.700	35.000	29.607	67,554
2024-02-15	34.900	35.500	34.900	35.100	29.691	114,023
2024-02-05	34.700	35.000	34.650	34.700	29.353	96,260
2024-02-02	34.850	35.000	34.850	35.000	29.607	27,478
2024-02-01	34.850	35.100	34.700	35.100	29.691	37,761
2024-01-31	34.850	35.100	34.750	34.900	29.522	52,974
2024-01-30	34.850	35.100	34.800	35.000	29.607	19,676
2024-01-29	34.900	35.200	34.700	35.000	29.607	62,164

← NewerPage 11 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.