Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	47.869	47.869	47.869	47.869	39.503	2,342
2022-08-08	47.869	47.869	47.673	47.820	39.463	4,684
2022-08-05	47.380	48.845	47.380	48.748	40.228	16,394
2022-08-04	48.162	48.162	47.380	47.380	39.100	4,684
2022-08-03	48.162	48.162	48.162	48.162	39.745	0
2022-08-02	48.162	48.162	48.162	48.162	39.745	2,342
2022-08-01	48.357	48.357	48.357	48.357	39.906	0
2022-07-29	47.869	48.357	47.869	48.357	39.906	4,684
2022-07-28	47.478	47.478	47.380	47.380	39.100	4,684
2022-07-27	48.357	48.357	48.357	48.357	39.906	0
2022-07-26	48.357	48.357	48.357	48.357	39.906	0
2022-07-25	48.357	48.357	48.357	48.357	39.906	0
2022-07-22	48.357	48.357	48.357	48.357	39.906	1,171
2022-07-21	48.357	48.357	48.357	48.357	39.906	1,171
2022-07-20	48.064	48.845	48.064	48.357	39.906	8,197
2022-07-19	48.845	48.845	46.403	47.331	39.059	35,131
2022-07-18	49.041	49.041	49.041	49.041	40.470	2,342
2022-07-15	48.845	48.845	48.845	48.845	40.309	1,171
2022-07-14	48.845	48.845	48.845	48.845	40.309	0
2022-07-13	48.845	48.845	48.845	48.845	40.309	11,710
2022-07-12	49.822	49.822	48.845	49.627	40.954	11,710
2022-07-11	50.213	50.604	50.018	50.604	41.760	5,855
2022-07-08	49.627	50.311	49.627	50.018	41.276	7,026
2022-07-07	49.822	49.822	49.822	49.822	41.115	1,171
2022-07-06	50.799	50.799	50.018	50.018	41.276	12,881
2022-07-05	51.776	51.776	51.776	51.776	42.728	4,684
2022-07-04	54.511	54.511	51.776	51.776	42.728	23,420
2022-07-01	58.126	58.126	54.707	55.684	45.952	24,591
2022-06-30	59.396	59.396	59.396	59.396	49.016	0
2022-06-29	59.494	59.494	58.614	59.396	49.016	4,684
2022-06-28	59.494	59.591	59.494	59.591	49.177	2,342
2022-06-27	60.568	61.057	58.614	58.614	48.371	16,394
2022-06-24	59.787	60.471	59.787	60.373	49.822	9,368
2022-06-23	58.126	59.396	58.126	59.103	48.774	24,591
2022-06-22	56.270	57.638	56.270	57.149	47.162	21,078
2022-06-21	54.707	56.563	54.707	55.977	46.194	32,789
2022-06-20	54.414	54.414	54.023	54.023	44.582	4,684
2022-06-17	55.098	55.293	54.414	54.511	44.985	16,394
2022-06-16	55.000	56.075	54.707	55.195	45.549	32,789
2022-06-15	53.241	55.977	53.241	54.707	45.146	31,618
2022-06-14	53.339	53.730	53.241	53.241	43.937	10,539
2022-06-13	53.144	53.730	53.144	53.339	44.017	10,539
2022-06-10	53.730	55.000	53.535	54.707	45.146	25,762
2022-06-09	53.437	53.632	53.437	53.632	44.259	11,710
2022-06-08	53.632	53.632	53.535	53.535	44.179	3,513
2022-06-07	53.241	53.632	53.241	53.632	44.259	3,513
2022-06-06	53.730	54.023	52.558	53.632	44.259	36,302
2022-06-02	52.558	54.316	51.972	53.730	44.340	77,288
2022-06-01	46.598	53.730	46.598	53.730	43.534	124,130

← NewerPage 18 of 18 · 1,069 trading days

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.