Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.000	28.000	27.450	27.850	27.850	28,079
2026-07-22	27.950	28.000	27.800	27.800	27.461	31,085
2026-07-21	28.000	28.000	27.400	28.000	27.659	28,476
2026-07-20	28.250	28.250	27.300	27.650	27.313	48,483
2026-07-17	29.000	29.000	27.900	28.300	27.955	101,390
2026-07-16	29.600	30.000	28.150	28.500	28.152	161,406
2026-07-15	30.500	30.500	29.700	30.100	29.733	26,376
2026-07-14	30.400	30.500	29.250	30.500	30.128	115,790
2026-07-13	30.650	30.650	29.900	30.400	30.029	45,396
2026-07-10	30.700	30.700	30.700	30.700	30.326	0
2026-07-09	30.700	30.750	30.100	30.700	30.326	10,220
2026-07-08	30.550	30.700	30.000	30.700	30.326	20,102
2026-07-07	30.000	30.750	30.000	30.700	30.326	21,115
2026-07-06	30.750	30.900	30.100	30.500	30.128	27,511
2026-07-03	30.000	30.750	30.000	30.750	30.375	18,655
2026-07-02	30.800	30.900	30.000	30.600	30.227	20,524
2026-07-01	30.000	30.900	30.000	30.800	30.424	30,167
2026-06-30	30.750	30.750	29.900	30.500	30.128	81,244
2026-06-29	30.750	30.750	29.950	30.750	30.375	5,006
2026-06-26	31.150	31.150	30.000	30.000	29.634	58,488
2026-06-25	30.850	31.100	30.650	31.000	30.622	14,968
2026-06-24	31.000	31.000	30.250	30.850	30.474	21,165
2026-06-23	30.350	31.000	30.100	30.950	30.573	115,561
2026-06-22	31.150	31.150	30.200	31.000	30.622	41,086
2026-06-18	31.100	31.100	30.150	30.500	30.128	89,237
2026-06-17	30.550	31.150	30.400	30.850	30.474	21,611
2026-06-16	30.500	31.000	30.350	30.950	30.573	86,669
2026-06-15	30.600	31.500	30.500	31.100	30.721	20,610
2026-06-12	31.450	31.450	30.450	31.000	30.622	46,893
2026-06-11	30.700	31.500	30.700	31.500	31.116	43,702
2026-06-10	32.600	32.600	31.300	31.300	30.918	54,175
2026-06-09	31.400	33.500	30.600	32.300	31.906	157,458
2026-06-08	29.700	31.300	29.700	31.300	30.918	95,012
2026-06-05	32.000	32.000	30.950	31.100	30.721	51,710
2026-06-04	31.700	32.000	31.400	31.500	31.116	65,184
2026-06-03	31.700	31.850	31.350	31.850	31.462	199,528
2026-06-02	31.900	32.500	31.200	31.950	31.560	102,921
2026-06-01	31.800	32.200	31.700	31.900	31.511	50,591
2026-05-29	31.900	33.000	31.800	31.900	31.511	89,705
2026-05-28	33.350	33.350	31.900	33.000	32.598	59,177
2026-05-27	33.450	34.700	33.050	33.650	33.240	173,043
2026-05-26	34.550	34.650	33.150	33.300	32.894	61,340
2026-05-25	34.900	35.150	33.600	34.200	33.783	170,030
2026-05-22	31.900	35.950	31.800	33.600	33.190	344,592
2026-05-21	31.750	32.600	31.000	32.600	32.202	135,716
2026-05-20	30.000	31.550	30.000	31.550	31.165	79,975
2026-05-19	31.500	31.600	30.000	30.700	30.326	252,655
2026-05-18	32.000	32.100	31.500	31.550	31.165	107,139
2026-05-15	33.050	33.050	31.800	32.050	31.659	115,438
2026-05-14	33.000	33.050	32.250	32.750	32.351	76,869
2026-05-13	32.950	33.100	32.600	32.700	32.301	101,280
2026-05-12	33.450	33.450	32.700	33.100	32.696	140,665
2026-05-11	34.000	34.000	32.950	33.150	32.746	64,173
2026-05-08	34.000	34.000	33.250	33.250	32.845	25,851
2026-05-07	33.950	33.950	33.250	33.550	33.141	77,237
2026-05-06	34.200	34.450	33.350	33.350	32.943	78,976
2026-05-05	34.300	34.300	33.550	33.700	33.289	110,197
2026-05-04	35.500	35.500	33.850	34.000	33.585	97,547
2026-04-30	35.800	36.000	34.700	35.150	34.721	175,311
2026-04-29	33.850	37.600	33.850	35.350	34.919	383,242

← NewerPage 2 of 3 · 126 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.