Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.900	32.000	31.350	31.450	31.067	34,400
2025-10-22	32.050	32.100	31.900	32.100	31.709	18,050
2025-10-21	32.000	32.150	31.950	32.050	31.659	33,000
2025-10-20	31.950	32.150	31.900	32.000	31.610	17,420
2025-10-17	31.950	32.050	31.950	32.050	31.659	9,103
2025-10-16	31.900	32.150	31.900	32.000	31.610	39,100
2025-10-15	31.950	32.100	31.850	31.950	31.560	51,051
2025-10-14	31.700	32.350	31.700	31.800	31.412	12,100
2025-10-13	31.700	31.900	31.500	31.900	31.511	23,740
2025-10-09	32.200	32.300	31.900	32.000	31.610	44,001
2025-10-08	31.800	32.400	31.800	32.400	32.005	8,820
2025-10-07	33.100	33.100	31.900	32.350	31.956	90,042
2025-10-03	32.600	33.100	32.500	33.100	32.696	45,031
2025-10-02	32.650	33.000	32.350	32.850	32.449	44,930
2025-10-01	32.850	33.100	32.800	33.000	32.598	19,050
2025-09-30	33.000	33.300	32.900	32.900	32.499	24,000
2025-09-26	33.350	33.600	33.250	33.600	33.190	28,230
2025-09-25	33.350	33.350	33.350	33.350	32.943	500
2025-09-24	33.400	34.000	33.400	33.950	33.536	6,000
2025-09-23	33.650	34.100	33.450	33.700	33.289	46,145
2025-09-22	33.650	34.100	33.600	33.800	33.388	49,660
2025-09-19	33.950	34.150	33.750	34.150	33.734	18,683
2025-09-18	34.000	34.150	33.900	34.150	33.734	33,910
2025-09-17	33.850	34.150	33.850	34.100	33.684	20,250
2025-09-16	34.050	34.400	33.850	34.100	33.684	64,980
2025-09-15	34.500	34.600	34.100	34.200	33.783	27,601
2025-09-12	34.500	34.550	33.850	34.200	33.783	42,386
2025-09-11	34.400	34.950	34.250	34.500	34.079	123,594
2025-09-10	35.850	36.000	34.100	34.550	34.129	186,950
2025-09-09	34.400	36.550	34.400	35.800	35.363	448,211
2025-09-08	33.000	34.950	33.000	33.600	33.190	173,295
2025-09-05	32.600	33.000	32.600	32.850	32.449	21,383
2025-09-04	32.550	33.000	32.550	32.700	32.301	15,125
2025-09-03	32.400	32.700	32.200	32.500	32.104	47,500
2025-09-02	32.850	33.500	32.650	32.700	32.301	283,963
2025-09-01	35.150	36.500	32.950	33.400	32.993	450,594
2025-08-29	30.000	35.600	30.000	34.650	34.227	437,092
2025-08-28	29.950	30.000	28.900	30.000	29.634	85,011
2025-08-27	29.400	30.000	29.300	29.950	29.585	67,309
2025-08-26	29.150	29.700	29.150	29.700	29.338	26,151
2025-08-25	29.100	29.950	29.100	29.950	29.585	1,008
2025-08-22	29.250	29.250	29.250	29.250	28.893	0
2025-08-21	29.950	29.950	29.150	29.250	28.893	27,320
2025-08-20	29.300	29.950	29.150	29.950	29.585	38,477
2025-08-19	29.250	29.300	29.100	29.200	28.844	27,310
2025-08-18	29.000	29.950	29.000	29.250	28.893	55,555
2025-08-15	29.600	30.000	29.000	30.000	29.634	38,521
2025-08-14	29.000	30.050	28.900	29.000	28.646	36,943
2025-08-13	29.200	29.850	29.000	29.500	29.140	21,630
2025-08-12	29.950	29.950	29.250	29.850	29.486	5,249
2025-08-11	29.250	29.950	29.250	29.950	29.585	454
2025-08-08	29.950	30.100	29.100	29.900	29.535	27,521
2025-08-07	29.500	29.900	29.450	29.800	29.437	11,590
2025-08-06	29.050	29.900	28.950	29.150	28.795	27,227
2025-08-05	29.900	30.000	29.800	29.800	29.437	12,240
2025-08-04	29.500	30.050	29.500	30.050	29.684	7,147
2025-08-01	29.700	29.700	29.700	29.700	29.338	0
2025-07-31	29.650	30.200	29.500	29.700	29.338	39,759
2025-07-30	30.100	30.100	29.550	30.100	29.733	10,084
2025-07-29	30.000	30.250	29.650	30.100	29.733	24,427

← NewerPage 5 of 18 · 1,067 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.