Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.351	35.499	32.483	33.027	27.255	298,780
2023-02-07	35.697	35.697	34.857	35.549	29.336	140,180
2023-02-06	35.400	35.747	35.351	35.598	29.377	71,728
2023-02-03	35.351	35.549	35.302	35.499	29.295	82,187
2023-02-02	35.450	35.598	35.351	35.499	29.295	92,553
2023-02-01	35.747	35.895	35.252	35.697	29.459	148,200
2023-01-31	35.400	36.043	35.203	35.598	29.377	175,983
2023-01-30	33.373	36.785	33.225	35.697	29.459	265,265
2023-01-17	33.068	33.068	32.629	32.824	27.088	43,445
2023-01-16	32.922	33.020	32.824	33.020	27.249	23,420
2023-01-13	32.824	32.922	32.433	32.922	27.168	20,184
2023-01-12	32.726	32.726	32.433	32.433	26.765	4,736
2023-01-11	32.629	32.922	32.385	32.678	26.967	23,420
2023-01-10	32.775	33.020	32.726	32.922	27.168	31,629
2023-01-09	32.678	32.873	32.482	32.726	27.007	43,608
2023-01-06	32.287	32.629	32.238	32.629	26.926	13,118
2023-01-05	32.629	32.873	32.336	32.629	26.926	53,182
2023-01-04	32.629	32.873	32.629	32.824	27.088	17,569
2023-01-03	32.726	32.726	32.726	32.726	27.007	4,567
2022-12-30	32.287	32.287	32.287	32.287	26.644	761
2022-12-29	32.580	32.726	32.580	32.580	26.886	18,970
2022-12-28	32.775	32.922	32.726	32.726	27.007	14,052
2022-12-27	32.922	33.020	32.824	33.020	27.249	16,101
2022-12-26	33.117	33.166	33.068	33.117	27.330	33,843
2022-12-23	32.922	32.922	32.726	32.922	27.168	14,052
2022-12-22	33.117	33.117	32.922	33.068	27.289	15,358
2022-12-21	33.117	33.117	33.020	33.117	27.330	16,640
2022-12-20	35.462	35.462	33.020	33.117	27.330	97,955
2022-12-19	32.971	36.146	32.971	36.097	29.788	194,109
2022-12-16	33.117	33.117	32.922	32.922	27.168	1,346
2022-12-15	33.020	33.020	33.020	33.020	27.249	2,342
2022-12-14	32.629	33.068	32.287	32.629	26.926	60,905
2022-12-13	33.166	33.166	33.020	33.020	27.249	7,026
2022-12-12	33.117	33.166	33.020	33.020	27.249	9,953
2022-12-09	32.824	33.117	32.775	33.068	27.289	24,006
2022-12-08	33.020	33.117	33.020	33.117	27.330	9,368
2022-12-07	34.338	34.338	32.824	33.068	27.289	78,459
2022-12-06	33.068	34.485	32.922	34.192	28.216	85,778
2022-12-05	33.117	33.117	32.726	32.922	27.168	17,566
2022-12-02	33.020	33.117	32.971	33.117	27.330	2,459
2022-12-01	33.117	33.166	33.117	33.166	27.370	4,801
2022-11-30	33.117	33.117	33.117	33.117	27.330	2
2022-11-29	32.775	33.166	32.775	33.166	27.370	353
2022-11-28	33.166	33.166	33.166	33.166	27.370	117
2022-11-25	33.166	33.166	33.166	33.166	27.370	11
2022-11-24	33.166	33.166	33.020	33.166	27.370	13,004
2022-11-23	32.922	33.166	32.922	33.166	27.370	1,176
2022-11-22	33.117	33.117	32.922	32.922	27.168	7,026
2022-11-21	33.166	33.166	33.166	33.166	27.370	0
2022-11-18	33.068	33.166	33.068	33.166	27.370	3,688
2022-11-17	33.117	33.166	33.020	33.020	27.249	38,820
2022-11-16	33.215	33.215	33.068	33.166	27.370	9,719
2022-11-15	33.215	33.410	33.117	33.117	27.330	29,451
2022-11-14	33.654	33.654	33.117	33.215	27.410	18,065
2022-11-11	33.752	33.752	33.654	33.654	27.773	3,747
2022-11-10	33.801	33.801	33.801	33.801	27.894	0
2022-11-09	33.801	33.801	33.801	33.801	27.894	2,342
2022-11-08	33.801	33.801	33.801	33.801	27.894	1,171
2022-11-07	33.948	34.045	33.215	33.703	27.813	37,004
2022-11-04	34.192	34.290	34.045	34.290	28.297	39,932

← NewerPage 16 of 18 · 1,069 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.