Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.128	37.128	36.179	36.828	31.153	59,482
2023-11-01	37.078	37.128	36.778	37.078	31.364	12,837
2023-10-31	37.078	37.177	36.728	36.728	31.069	15,760
2023-10-30	37.128	37.128	36.778	36.978	31.280	20,014
2023-10-27	37.128	37.128	36.778	37.128	31.406	15,760
2023-10-26	37.078	37.078	36.678	37.028	31.322	42,353
2023-10-25	36.878	37.227	36.828	37.078	31.364	34,216
2023-10-24	37.277	37.277	36.828	37.078	31.364	3,725
2023-10-23	37.277	37.327	36.778	37.078	31.364	39,628
2023-10-20	37.427	37.427	36.778	37.227	31.491	20,116
2023-10-19	37.427	37.577	36.928	37.427	31.660	55,592
2023-10-18	38.176	38.176	37.227	37.427	31.660	75,889
2023-10-17	38.126	38.225	38.026	38.076	32.209	35,877
2023-10-16	37.028	38.824	36.928	37.726	31.913	115,013
2023-10-13	38.425	38.425	36.728	36.728	31.069	180,469
2023-10-12	38.724	38.724	37.976	38.375	32.462	30,830
2023-10-11	39.124	39.124	38.275	38.575	32.631	71,928
2023-10-06	39.273	39.473	38.724	39.174	33.137	114,278
2023-10-05	38.076	39.573	38.026	39.074	33.053	114,162
2023-10-04	38.525	38.525	37.627	37.976	32.124	103,621
2023-10-03	38.724	38.874	38.126	38.575	32.631	80,571
2023-10-02	38.176	39.124	38.126	38.675	32.715	154,741
2023-09-28	38.076	38.724	37.876	38.176	32.293	146,830
2023-09-27	37.327	38.176	36.479	37.776	31.955	152,460
2023-09-26	40.820	40.920	36.179	37.028	31.322	643,346
2023-09-25	38.924	41.769	38.924	40.820	34.530	463,898
2023-09-22	37.776	38.824	37.776	38.525	32.588	201,738
2023-09-21	36.229	38.026	36.080	37.976	32.124	339,416
2023-09-20	35.181	36.279	35.181	36.229	30.647	120,994
2023-09-19	35.331	35.780	35.181	35.331	29.887	127,649
2023-09-18	35.231	35.381	34.982	35.281	29.845	109,066
2023-09-15	35.181	35.231	34.682	35.231	29.802	27,971
2023-09-14	35.181	35.181	34.732	35.131	29.718	17,838
2023-09-13	34.782	35.131	34.782	35.131	29.718	18,566
2023-09-12	35.082	35.131	34.782	35.131	29.718	24,613
2023-09-11	34.682	34.982	34.483	34.982	29.591	86,541
2023-09-08	34.932	34.932	34.932	34.932	29.549	0
2023-09-07	34.932	35.032	34.732	34.932	29.549	60,752
2023-09-06	34.533	34.982	34.533	34.882	29.507	44,747
2023-09-05	34.732	34.882	34.433	34.533	29.211	66,481
2023-09-04	34.982	35.131	34.582	34.632	29.296	91,698
2023-09-01	35.082	35.281	34.832	35.281	29.845	130,058
2023-08-31	33.684	35.032	33.684	34.982	29.591	146,093
2023-08-30	33.584	33.634	33.385	33.385	28.240	60,784
2023-08-29	33.634	33.634	33.385	33.435	28.283	44,737
2023-08-28	33.634	33.634	33.435	33.535	28.367	28,690
2023-08-25	33.435	33.584	33.385	33.435	28.283	85,638
2023-08-24	33.784	33.784	33.435	33.634	28.452	83,709
2023-08-23	33.584	33.734	33.435	33.734	28.536	74,604
2023-08-22	33.435	33.634	33.435	33.485	28.325	48,256
2023-08-21	33.485	33.684	33.435	33.485	28.325	92,306
2023-08-18	33.684	33.784	33.485	33.485	28.325	52,247
2023-08-17	33.834	33.834	33.584	33.784	28.578	86,987
2023-08-16	33.834	33.884	33.584	33.684	28.494	33,240
2023-08-15	33.784	33.934	33.634	33.784	28.578	156,166
2023-08-14	33.684	34.083	33.684	33.784	28.578	100,753
2023-08-11	33.485	33.984	33.485	33.984	28.747	20,746
2023-08-10	33.634	33.884	33.485	33.634	28.452	49,320
2023-08-09	33.584	34.233	33.535	33.535	28.367	100,077
2023-08-08	33.584	33.834	33.335	33.535	28.367	165,204

← NewerPage 13 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.