Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.385	33.584	33.285	33.335	28.198	142,247
2023-08-04	33.385	33.584	33.285	33.584	28.409	114,278
2023-08-02	33.684	33.684	33.385	33.485	28.325	76,662
2023-08-01	33.684	33.734	33.535	33.684	28.494	60,898
2023-07-31	33.634	33.834	33.584	33.834	28.620	93,451
2023-07-28	33.684	33.984	33.634	33.784	28.578	53,610
2023-07-27	33.934	34.083	33.684	33.684	28.494	12,068
2023-07-26	33.784	33.934	33.634	33.784	28.578	123,819
2023-07-25	34.632	34.632	33.984	33.984	28.747	77,193
2023-07-24	33.684	35.181	33.684	34.632	29.296	250,479
2023-07-21	33.634	33.634	33.335	33.535	28.367	43,501
2023-07-20	33.784	34.034	33.335	33.485	28.325	216,421
2023-07-19	34.034	34.333	33.634	34.034	28.789	136,437
2023-07-18	33.934	34.183	33.784	34.034	28.789	90,750
2023-07-17	34.283	34.533	33.984	34.133	28.168	199,002
2023-07-14	34.882	35.082	34.283	34.283	28.292	196,982
2023-07-13	34.183	35.131	34.183	34.732	28.662	218,668
2023-07-12	34.133	34.183	33.934	34.183	28.209	93,336
2023-07-11	34.133	34.133	33.984	34.133	28.168	55,799
2023-07-10	34.034	34.133	33.934	34.133	28.168	83,744
2023-07-07	34.333	34.333	33.934	34.083	28.127	127,454
2023-07-06	34.483	34.483	34.083	34.233	28.251	70,871
2023-07-05	34.682	34.682	34.133	34.483	28.456	231,882
2023-07-04	34.582	34.682	34.233	34.533	28.498	173,426
2023-07-03	33.984	34.582	33.934	34.383	28.374	148,895
2023-06-30	34.333	34.533	34.183	34.333	28.333	45,852
2023-06-29	34.882	34.932	34.433	34.582	28.539	48,141
2023-06-28	34.133	34.582	34.133	34.533	28.498	73,817
2023-06-27	33.784	34.133	33.784	33.934	28.003	22,981
2023-06-26	33.884	34.233	33.784	33.934	28.003	82,448
2023-06-21	34.133	34.582	33.934	34.233	28.251	61,613
2023-06-20	34.632	34.682	34.183	34.183	28.209	30,729
2023-06-19	34.483	34.732	34.233	34.632	28.580	110,730
2023-06-16	34.782	34.782	34.433	34.582	28.539	22,236
2023-06-15	34.882	34.882	34.483	34.632	28.580	93,589
2023-06-14	34.832	34.982	34.682	34.882	28.786	78,824
2023-06-13	35.032	35.082	34.832	35.032	28.909	87,537
2023-06-12	34.782	35.131	34.732	35.032	28.909	211,273
2023-06-09	34.782	35.131	34.632	35.032	28.909	187,883
2023-06-08	34.832	34.932	34.483	34.782	28.703	213,530
2023-06-07	34.383	34.982	34.383	34.533	28.498	176,758
2023-06-06	34.133	34.582	33.934	34.433	28.415	148,773
2023-06-05	34.533	34.682	34.233	34.333	28.333	142,786
2023-06-02	34.183	35.131	33.934	34.533	28.498	378,909
2023-06-01	33.235	34.632	33.185	34.183	28.209	202,817
2023-05-31	33.535	33.535	33.185	33.435	27.592	81,898
2023-05-30	33.135	34.034	33.135	33.435	27.592	112,995
2023-05-29	33.535	33.684	33.036	33.335	27.509	169,158
2023-05-26	33.385	33.584	33.036	33.285	27.468	115,052
2023-05-25	33.285	33.584	33.185	33.185	27.386	177,416
2023-05-24	33.335	33.535	33.235	33.485	27.633	105,122
2023-05-23	33.734	33.734	33.335	33.535	27.674	52,488
2023-05-22	33.834	34.083	33.435	33.734	27.839	235,408
2023-05-19	33.984	34.034	33.385	33.734	27.839	131,220
2023-05-18	33.235	34.133	33.235	33.634	27.756	226,011
2023-05-17	33.285	33.285	33.036	33.036	27.262	375,162
2023-05-16	33.235	33.335	33.036	33.235	27.427	329,327
2023-05-15	33.135	33.435	32.836	33.235	27.427	588,163
2023-05-12	33.784	33.784	33.036	33.584	27.715	225,674
2023-05-11	33.584	33.834	32.936	33.734	27.839	208,975

← NewerPage 14 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.