Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.834	34.083	33.535	33.834	27.921	184,982
2023-05-09	33.734	34.183	33.734	33.934	28.003	84,580
2023-05-08	34.133	34.483	33.784	34.083	28.127	140,301
2023-05-05	34.133	34.133	33.884	34.083	28.127	5,020
2023-05-04	34.083	34.133	33.634	33.984	28.045	123,187
2023-05-03	33.535	34.133	33.285	34.083	28.127	114,641
2023-05-02	34.932	35.082	32.886	33.684	27.798	745,984
2023-04-28	35.531	35.531	33.884	35.381	29.198	248,208
2023-04-27	34.932	35.581	34.932	35.581	29.362	35,631
2023-04-26	35.203	35.351	34.807	35.351	29.173	100,156
2023-04-25	36.093	37.427	34.609	35.203	29.051	285,974
2023-04-24	35.796	36.488	35.697	35.747	29.499	63,678
2023-04-21	35.994	36.043	35.351	35.796	29.540	49,573
2023-04-20	35.252	36.043	34.955	35.252	29.091	49,967
2023-04-19	35.054	35.351	35.054	35.252	29.091	55,612
2023-04-18	35.302	35.351	35.005	35.302	29.132	62,369
2023-04-17	35.351	35.400	35.005	35.302	29.132	100,530
2023-04-14	35.203	35.697	35.005	35.302	29.132	108,353
2023-04-13	35.697	35.747	35.005	35.054	28.928	185,328
2023-04-12	35.648	35.895	35.450	35.598	29.377	90,216
2023-04-11	36.488	36.587	35.104	35.697	29.459	273,914
2023-04-10	37.823	37.823	36.488	36.587	30.193	145,778
2023-04-07	37.971	38.367	37.477	37.774	31.172	102,627
2023-04-06	37.477	38.219	37.230	37.724	31.131	286,864
2023-03-31	38.466	38.466	37.477	37.873	31.254	128,813
2023-03-30	38.762	38.861	38.268	38.416	31.703	154,274
2023-03-29	38.861	38.960	38.466	38.713	31.947	221,446
2023-03-28	38.713	39.109	38.268	39.109	32.274	178,740
2023-03-27	37.922	38.762	37.774	38.713	31.947	176,870
2023-03-24	38.120	38.120	37.378	37.922	31.295	162,121
2023-03-23	38.318	38.416	38.021	38.070	31.417	131,367
2023-03-22	38.664	38.762	38.169	38.268	31.580	112,712
2023-03-21	38.960	39.010	38.268	38.268	31.580	86,999
2023-03-20	39.207	39.257	38.515	38.960	32.151	83,148
2023-03-17	39.504	39.504	39.504	39.504	32.600	1,156
2023-03-16	39.158	39.257	38.713	38.812	32.029	40,665
2023-03-15	39.751	39.751	39.207	39.504	32.600	59,716
2023-03-14	40.048	40.345	39.405	39.554	32.641	86,194
2023-03-13	39.999	40.097	39.405	40.048	33.049	76,304
2023-03-10	39.801	40.097	39.455	39.949	32.967	93,955
2023-03-09	40.394	40.542	39.504	39.603	32.682	81,009
2023-03-08	40.691	40.691	39.504	40.048	33.049	119,003
2023-03-07	40.888	41.383	39.751	40.542	33.457	218,096
2023-03-06	38.515	42.372	38.515	41.432	34.191	395,731
2023-03-03	37.823	38.219	37.675	38.219	31.539	56,405
2023-03-02	38.169	38.466	37.625	38.120	31.458	60,159
2023-03-01	37.427	38.219	37.378	38.169	31.499	92,784
2023-02-24	39.158	39.207	36.785	37.427	30.887	339,208
2023-02-23	39.554	41.630	38.565	38.861	32.070	601,093
2023-02-22	35.054	39.554	34.461	39.554	32.641	676,092
2023-02-21	33.967	34.857	33.917	34.708	28.643	327,726
2023-02-20	34.016	34.511	33.868	34.263	28.275	234,737
2023-02-17	33.868	33.917	33.620	33.719	27.827	135,590
2023-02-16	33.769	33.967	33.472	33.818	27.908	157,518
2023-02-15	33.769	34.115	33.620	33.868	27.949	152,114
2023-02-14	33.225	34.263	33.126	34.115	28.153	159,416
2023-02-13	32.681	33.324	32.632	33.027	27.255	100,217
2023-02-10	32.829	33.027	32.632	32.879	27.133	93,094
2023-02-09	33.027	33.077	32.632	32.829	27.092	284,853
2023-02-08	35.351	35.499	32.483	33.027	27.255	298,780

← NewerPage 15 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.