Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.350	31.350	30.900	31.050	30.671	26,849
2026-01-19	31.150	31.350	31.000	31.300	30.918	71,020
2026-01-16	31.450	31.500	30.900	31.000	30.622	27,106
2026-01-15	31.700	31.800	30.700	30.700	30.326	50,716
2026-01-14	32.650	33.150	30.800	31.700	31.313	187,036
2026-01-13	29.400	34.100	29.400	33.100	32.696	301,294
2026-01-12	29.600	29.850	29.400	29.850	29.486	45,862
2026-01-09	29.300	29.600	29.150	29.600	29.239	22,950
2026-01-08	29.100	29.350	29.050	29.350	28.992	17,272
2026-01-07	29.500	29.600	29.000	29.200	28.844	68,005
2026-01-06	29.100	29.800	28.800	29.300	28.943	46,637
2026-01-05	29.500	30.000	29.000	29.000	28.646	69,954
2026-01-02	29.650	30.100	29.500	29.700	29.338	71,151
2025-12-31	29.550	30.000	29.500	30.000	29.634	20,244
2025-12-30	29.600	30.000	29.500	30.000	29.634	20,246
2025-12-29	29.000	30.100	29.000	30.000	29.634	42,708
2025-12-26	28.950	30.000	28.950	29.950	29.585	16,123
2025-12-24	28.800	29.000	28.800	29.000	28.646	11,081
2025-12-23	28.200	29.000	28.200	28.800	28.449	13,360
2025-12-22	28.100	28.150	27.900	27.900	27.560	11,003
2025-12-19	28.100	28.300	28.000	28.300	27.955	47,038
2025-12-18	28.300	28.500	28.100	28.100	27.757	13,140
2025-12-17	28.950	28.950	28.500	28.900	28.548	2,051
2025-12-16	28.850	28.900	28.850	28.900	28.548	4,000
2025-12-15	28.300	28.900	28.200	28.900	28.548	9,002
2025-12-12	28.300	28.400	28.200	28.300	27.955	16,196
2025-12-11	28.400	28.500	28.000	28.200	27.856	41,322
2025-12-10	28.900	28.900	28.450	28.500	28.152	19,440
2025-12-09	28.900	28.950	28.650	28.800	28.449	13,473
2025-12-08	28.700	28.700	28.600	28.600	28.251	4,244
2025-12-05	28.800	28.900	28.500	28.700	28.350	62,960
2025-12-04	29.250	29.350	28.850	28.950	28.597	31,395
2025-12-03	29.350	29.350	29.000	29.150	28.795	13,875
2025-12-02	29.150	29.400	29.000	29.400	29.042	31,281
2025-12-01	30.050	30.100	29.450	29.450	29.091	38,000
2025-11-28	30.800	30.800	29.450	30.550	30.177	57,250
2025-11-27	28.500	31.100	28.500	30.750	30.375	74,359
2025-11-26	28.150	28.500	28.000	28.250	27.906	29,000
2025-11-25	28.950	28.950	28.950	28.950	28.597	50
2025-11-24	28.250	29.000	28.200	28.400	28.054	26,501
2025-11-21	28.300	28.500	28.300	28.400	28.054	6,000
2025-11-20	28.400	28.900	28.400	28.900	28.548	19,010
2025-11-19	28.500	28.900	28.400	28.900	28.548	4,050
2025-11-18	29.000	29.000	28.500	28.900	28.548	38,459
2025-11-17	29.000	29.050	28.600	28.850	28.498	60,050
2025-11-14	29.200	29.200	29.050	29.200	28.844	20,050
2025-11-13	29.200	29.300	28.950	29.200	28.844	42,521
2025-11-12	29.400	29.500	29.200	29.200	28.844	49,258
2025-11-11	29.550	29.600	29.300	29.300	28.943	25,128
2025-11-10	29.700	29.700	29.400	29.550	29.190	17,600
2025-11-07	29.850	29.850	29.700	29.800	29.437	16,780
2025-11-06	29.900	30.000	29.500	29.800	29.437	69,780
2025-11-05	29.800	30.100	29.800	30.100	29.733	3,040
2025-11-04	30.000	30.000	29.700	29.850	29.486	33,371
2025-11-03	30.550	30.550	29.900	30.100	29.733	82,910
2025-10-31	30.600	30.700	30.600	30.700	30.326	34,180
2025-10-30	31.050	31.050	30.500	30.700	30.326	35,590
2025-10-29	30.800	30.900	30.800	30.800	30.424	9,001
2025-10-28	30.900	31.050	30.850	30.900	30.523	16,970
2025-10-27	31.150	31.850	31.000	31.150	30.770	32,603

← NewerPage 4 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.