Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.800	34.350	33.650	33.850	33.437	46,999
2026-04-27	34.050	34.150	33.600	34.000	33.585	159,463
2026-04-24	34.100	34.950	33.350	34.000	33.585	136,293
2026-04-23	36.100	36.100	33.350	34.500	34.079	384,825
2026-04-22	37.950	38.150	34.900	35.850	35.413	697,416
2026-04-21	34.350	40.000	33.450	38.450	37.981	551,689
2026-04-20	32.000	35.150	31.750	34.400	33.981	397,014
2026-04-17	32.800	33.000	32.450	32.750	32.351	71,887
2026-04-16	32.300	32.700	31.750	32.550	32.153	186,280
2026-04-15	32.850	33.000	32.100	32.500	32.104	213,661
2026-04-14	32.800	33.550	32.550	32.550	32.153	165,321
2026-04-13	32.900	33.000	31.650	32.950	32.548	453,374
2026-04-10	34.500	34.500	32.950	33.250	32.845	172,964
2026-04-09	35.300	35.350	34.100	34.550	34.129	120,220
2026-04-08	33.950	35.850	33.650	34.750	34.326	292,738
2026-04-07	33.700	34.200	33.550	33.800	33.388	179,985
2026-04-02	33.950	34.000	32.800	33.450	33.042	206,532
2026-04-01	33.450	34.200	33.450	33.900	33.487	160,188
2026-03-31	34.000	35.250	32.850	33.000	32.598	257,230
2026-03-30	33.500	36.150	32.950	34.000	33.585	503,208
2026-03-27	35.000	35.000	32.300	33.500	33.092	355,294
2026-03-26	34.300	37.150	33.300	35.100	34.672	851,036
2026-03-25	36.400	37.150	33.550	34.850	34.425	746,174
2026-03-24	43.700	48.200	34.850	36.400	35.956	2,256,353
2026-03-23	31.100	43.700	31.100	43.700	43.167	3,771,041
2026-03-20	29.900	31.100	29.700	31.100	30.721	313,862
2026-03-19	30.200	30.200	29.400	29.900	29.535	64,441
2026-03-18	30.400	30.900	29.700	30.900	30.523	79,303
2026-03-17	29.500	31.150	29.500	30.250	29.881	80,940
2026-03-16	28.950	29.500	28.900	29.500	29.140	28,507
2026-03-13	29.800	29.800	29.000	29.500	29.140	47,952
2026-03-12	30.500	30.500	29.900	29.900	29.535	7,147
2026-03-11	29.450	30.100	29.450	30.100	29.733	87,474
2026-03-10	28.700	29.100	28.400	29.100	28.745	102,106
2026-03-09	29.900	30.000	28.850	29.100	28.745	71,295
2026-03-06	29.300	30.200	29.200	30.100	29.733	100,313
2026-03-05	28.900	29.200	28.900	29.100	28.745	27,000
2026-03-04	29.950	29.950	28.500	28.500	28.152	142,958
2026-03-03	30.000	30.000	29.450	29.600	29.239	77,553
2026-03-02	29.900	30.000	29.700	29.800	29.437	27,145
2026-02-26	29.800	30.500	29.800	30.100	29.733	17,132
2026-02-25	30.100	30.100	29.700	29.950	29.585	64,895
2026-02-24	29.950	30.150	29.800	29.900	29.535	89,117
2026-02-23	30.100	30.300	30.000	30.300	29.931	75,863
2026-02-11	30.700	30.700	30.150	30.400	30.029	27,852
2026-02-10	30.650	30.700	30.350	30.700	30.326	15,288
2026-02-09	30.400	30.900	30.350	30.700	30.326	12,338
2026-02-06	31.000	31.000	30.400	30.900	30.523	16,727
2026-02-05	31.100	31.100	30.400	31.000	30.622	12,175
2026-02-04	31.100	31.200	30.700	30.850	30.474	20,262
2026-02-03	30.900	31.200	30.600	30.950	30.573	12,142
2026-02-02	31.000	31.150	30.400	31.050	30.671	35,006
2026-01-30	30.300	30.600	30.100	30.600	30.227	15,643
2026-01-29	30.400	31.000	30.250	30.950	30.573	33,150
2026-01-28	30.500	31.000	29.900	30.500	30.128	51,122
2026-01-27	30.300	31.000	30.100	30.550	30.177	23,816
2026-01-26	29.950	30.800	29.950	30.450	30.079	16,898
2026-01-23	30.000	30.200	29.900	30.100	29.733	48,360
2026-01-22	30.600	31.000	30.000	30.100	29.733	19,975
2026-01-21	31.200	31.200	30.700	30.800	30.424	25,663

← NewerPage 3 of 5 · 244 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.