Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.094	34.192	34.094	34.192	28.216	7,143
2022-11-02	34.094	34.192	34.094	34.192	28.216	10,656
2022-11-01	34.094	34.094	34.094	34.094	28.136	726
2022-10-31	34.631	34.680	34.192	34.241	28.257	16,522
2022-10-28	36.292	36.292	35.169	35.315	29.143	22,261
2022-10-27	36.341	36.341	36.292	36.292	29.950	5,855
2022-10-26	36.781	36.781	36.146	36.390	30.030	48,012
2022-10-25	37.074	37.074	36.243	37.025	30.554	11,710
2022-10-24	37.367	37.367	36.634	37.123	30.635	41,019
2022-10-21	38.002	38.002	37.123	37.318	30.796	10,539
2022-10-20	37.904	38.002	37.123	38.002	31.360	46,841
2022-10-19	38.002	38.002	37.904	37.904	31.280	5,750
2022-10-18	37.953	37.953	37.953	37.953	31.320	1,171
2022-10-17	37.806	37.806	37.806	37.806	31.199	3,513
2022-10-14	38.099	38.099	38.099	38.099	31.441	1,171
2022-10-13	38.099	38.099	38.099	38.099	31.441	5,855
2022-10-12	39.467	39.467	39.467	39.467	32.570	1,171
2022-10-11	39.467	39.467	39.467	39.467	32.570	1
2022-10-07	39.076	39.076	39.076	39.076	32.247	4,941
2022-10-06	39.516	39.516	39.467	39.467	32.570	3,513
2022-10-05	39.516	39.516	39.516	39.516	32.610	4
2022-10-04	39.418	39.418	39.418	39.418	32.529	4,684
2022-10-03	39.418	39.467	39.418	39.467	32.570	14,052
2022-09-30	39.565	39.565	39.565	39.565	32.650	0
2022-09-29	39.565	39.565	39.565	39.565	32.650	3,513
2022-09-28	39.565	39.565	39.565	39.565	32.650	3,513
2022-09-27	41.860	41.860	39.809	40.200	33.174	67,948
2022-09-26	42.300	42.593	42.300	42.593	35.150	4,686
2022-09-23	43.033	43.033	42.593	42.593	35.150	12,881
2022-09-22	43.814	43.814	43.472	43.619	35.996	15,230
2022-09-21	44.547	44.645	44.449	44.645	36.843	8,201
2022-09-20	44.742	44.791	44.547	44.791	36.963	18,750
2022-09-19	45.817	45.817	44.938	44.938	37.084	38,649
2022-09-16	46.354	46.354	45.964	46.257	38.173	36,447
2022-09-15	46.550	46.550	46.110	46.501	38.374	3,097
2022-09-14	46.550	46.550	46.403	46.403	38.294	8,324
2022-09-13	47.087	47.087	46.306	46.306	38.213	60,308
2022-09-12	45.915	47.087	45.915	47.087	38.858	45,327
2022-09-08	44.547	45.426	44.547	45.426	37.487	21,078
2022-09-07	44.449	44.547	44.449	44.547	36.762	17,565
2022-09-06	45.133	45.133	43.961	43.961	36.278	14,052
2022-09-05	45.817	45.817	45.426	45.426	37.487	3,513
2022-09-02	45.964	45.964	45.915	45.915	37.891	5,855
2022-09-01	46.159	46.159	45.915	46.159	38.092	7,026
2022-08-31	46.647	46.843	46.403	46.403	38.294	14,052
2022-08-30	46.696	46.696	46.647	46.647	38.495	5,855
2022-08-29	46.892	46.892	46.892	46.892	38.697	0
2022-08-26	46.892	46.892	46.892	46.892	38.697	0
2022-08-25	46.892	47.282	46.892	46.892	38.697	11,710
2022-08-24	47.575	47.575	47.282	47.282	39.019	3,513
2022-08-23	47.527	47.527	47.282	47.282	39.019	3,513
2022-08-22	47.820	47.820	47.673	47.673	39.342	3,513
2022-08-19	47.722	47.722	47.673	47.673	39.342	2,342
2022-08-18	47.820	47.820	47.820	47.820	39.463	2,342
2022-08-17	47.820	47.820	47.722	47.820	39.463	4,684
2022-08-16	47.869	47.869	47.820	47.820	39.463	8,197
2022-08-15	47.820	47.820	47.820	47.820	39.463	2,342
2022-08-12	47.820	47.820	47.820	47.820	39.463	3,513
2022-08-11	47.820	47.820	47.820	47.820	39.463	1,171
2022-08-10	47.869	47.869	47.869	47.869	39.503	0

← NewerPage 17 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.