Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34.850	35.200	34.850	35.200	29.776	2,473
2024-01-25	34.900	35.250	34.900	35.100	29.691	24,252
2024-01-24	35.400	35.400	34.950	35.200	29.776	99,808
2024-01-23	35.150	35.500	35.050	35.400	29.945	112,112
2024-01-22	35.500	35.900	35.150	35.550	30.072	253,819
2024-01-19	36.000	36.000	35.700	35.950	30.410	13,214
2024-01-18	35.200	35.650	35.200	35.600	30.114	36,133
2024-01-17	35.850	35.900	35.400	35.700	30.199	41,528
2024-01-16	35.950	36.000	35.600	35.800	30.284	43,435
2024-01-15	35.850	35.850	35.850	35.850	30.326	0
2024-01-12	35.450	35.900	35.250	35.850	30.326	125,891
2024-01-11	35.850	35.850	35.700	35.800	30.284	16,473
2024-01-10	35.250	35.800	35.250	35.800	30.284	60,617
2024-01-09	35.700	35.700	35.250	35.700	30.199	87,659
2024-01-08	35.700	35.750	35.350	35.600	30.114	33,107
2024-01-05	35.600	35.750	35.250	35.750	30.241	61,547
2024-01-04	35.550	35.600	35.400	35.550	30.072	9,609
2024-01-03	35.350	35.550	35.150	35.550	30.072	121,441
2024-01-02	35.600	35.650	35.250	35.650	30.157	31,940
2023-12-29	35.600	35.600	35.150	35.600	30.114	28,176
2023-12-28	35.500	35.600	35.250	35.600	30.114	20,137
2023-12-27	35.431	35.631	35.131	35.631	30.140	41,212
2023-12-26	35.880	35.880	35.181	35.431	29.971	32,255
2023-12-25	35.880	35.930	34.932	35.880	30.351	37,739
2023-12-22	35.780	35.880	35.531	35.830	30.309	44,797
2023-12-21	35.581	36.030	35.381	35.730	30.224	64,276
2023-12-20	35.930	36.429	35.730	35.980	30.436	65,382
2023-12-19	36.778	36.778	35.980	36.479	30.858	119,140
2023-12-18	36.778	36.778	36.379	36.778	31.111	26,403
2023-12-15	37.078	37.078	36.429	36.878	31.195	34,386
2023-12-14	36.928	37.028	36.529	36.579	30.942	64,453
2023-12-13	36.778	37.028	36.579	36.928	31.238	59,061
2023-12-12	37.028	37.227	36.728	37.028	31.322	75,868
2023-12-11	36.778	37.028	36.728	37.028	31.322	28,889
2023-12-08	37.028	37.028	36.728	37.028	31.322	15,686
2023-12-07	36.828	37.128	36.778	37.028	31.322	41,150
2023-12-06	37.078	37.227	36.728	37.028	31.322	32,805
2023-12-05	37.028	37.128	36.928	37.078	31.364	16,403
2023-12-04	37.128	37.227	36.778	37.028	31.322	6,075
2023-12-01	36.678	37.128	36.678	37.078	31.364	88,489
2023-11-30	37.177	37.227	36.678	36.878	31.195	31,928
2023-11-29	37.078	37.227	36.828	37.128	31.406	18,913
2023-11-28	37.177	37.227	36.678	37.177	31.449	26,724
2023-11-27	37.128	37.128	37.128	37.128	31.406	114
2023-11-24	37.028	37.277	36.928	37.128	31.406	34,501
2023-11-23	36.579	37.028	36.379	37.028	31.322	86,914
2023-11-22	37.078	37.078	36.479	37.028	31.322	99,435
2023-11-21	36.728	37.078	36.629	37.028	31.322	124,271
2023-11-20	37.227	37.227	36.678	37.028	31.322	39,698
2023-11-17	37.177	37.227	36.928	37.227	31.491	19,944
2023-11-16	37.277	37.277	36.728	36.928	31.238	44,731
2023-11-15	37.377	37.427	36.778	37.277	31.533	59,531
2023-11-14	37.377	37.377	36.828	37.078	31.364	28,827
2023-11-13	37.277	37.427	36.828	37.078	31.364	39,605
2023-11-10	37.128	37.427	36.828	37.078	31.364	59,177
2023-11-09	36.728	37.627	36.579	37.277	31.533	112,789
2023-11-08	36.529	36.878	36.429	36.429	30.815	32,410
2023-11-07	36.928	37.078	36.579	36.629	30.984	26,477
2023-11-06	36.529	36.878	36.479	36.878	31.195	15,187
2023-11-03	36.828	36.828	36.529	36.629	30.984	24,930

← NewerPage 12 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.