Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.000	30.250	29.650	30.100	29.733	24,427
2025-07-28	30.000	30.250	30.000	30.250	29.881	21,405
2025-07-25	30.000	30.100	29.450	29.450	29.091	9,374
2025-07-24	30.100	30.150	30.000	30.150	29.782	3,013
2025-07-23	30.100	30.100	29.900	29.900	29.535	10,319
2025-07-22	30.000	30.100	29.700	30.100	29.733	32,045
2025-07-21	30.100	30.400	30.000	30.400	29.536	36,533
2025-07-18	30.100	31.000	30.100	30.800	29.925	1,147
2025-07-17	30.000	31.000	30.000	31.000	30.119	2,083
2025-07-16	30.100	30.450	30.000	30.000	29.148	8,180
2025-07-15	30.400	30.400	30.000	30.100	29.245	16,080
2025-07-14	30.300	30.950	30.300	30.300	29.439	12,203
2025-07-11	30.100	30.950	30.100	30.200	29.342	6,946
2025-07-10	30.400	30.400	30.000	30.100	29.245	15,502
2025-07-09	30.200	30.450	30.100	30.450	29.585	20,012
2025-07-08	30.100	30.200	29.900	30.200	29.342	8,201
2025-07-07	30.200	30.500	30.000	30.100	29.245	27,272
2025-07-04	30.200	30.300	30.000	30.250	29.391	39,498
2025-07-03	30.500	30.600	30.200	30.600	29.731	16,060
2025-07-02	30.250	30.900	30.150	30.500	29.634	13,666
2025-07-01	30.200	30.950	30.200	30.850	29.974	4,244
2025-06-30	30.350	30.950	30.150	30.950	30.071	24,474
2025-06-27	30.850	30.950	30.350	30.900	30.022	10,111
2025-06-26	30.300	30.850	30.300	30.850	29.974	3
2025-06-25	30.250	30.950	30.250	30.600	29.731	4,012
2025-06-24	30.200	30.650	30.200	30.650	29.779	6,133
2025-06-23	30.800	30.800	30.200	30.600	29.731	29,091
2025-06-20	30.150	30.950	30.100	30.950	30.071	65,657
2025-06-19	30.200	30.800	29.900	30.650	29.779	51,567
2025-06-18	30.600	30.700	30.000	30.700	29.828	22,065
2025-06-17	30.050	30.750	30.000	30.550	29.682	87,695
2025-06-16	30.650	30.800	30.000	30.350	29.488	49,296
2025-06-13	30.100	30.700	30.050	30.700	29.828	29,233
2025-06-12	30.750	30.750	29.800	30.100	29.245	57,158
2025-06-11	30.600	30.800	30.200	30.500	29.634	54,574
2025-06-10	29.450	30.500	29.450	30.500	29.634	47,233
2025-06-09	29.300	30.000	29.100	30.000	29.148	40,879
2025-06-06	28.900	29.300	28.900	29.300	28.468	15,307
2025-06-05	28.850	28.900	28.750	28.900	28.079	4,886
2025-06-04	28.900	28.900	28.150	28.850	28.030	9,167
2025-06-03	28.700	28.900	28.600	28.900	28.079	22,389
2025-06-02	28.450	28.800	28.100	28.650	27.836	15,314
2025-05-29	28.500	28.500	28.500	28.500	27.690	18
2025-05-28	28.800	28.900	28.000	28.850	28.030	77,146
2025-05-27	28.100	28.900	27.900	28.900	28.079	39,812
2025-05-26	29.500	29.500	28.000	28.200	27.399	194,797
2025-05-23	29.650	29.700	29.500	29.700	28.856	6,002
2025-05-22	29.500	29.550	29.400	29.400	28.565	5,050
2025-05-21	29.400	29.450	29.350	29.350	28.516	4,025
2025-05-20	29.400	29.600	29.200	29.300	28.468	16,071
2025-05-19	29.900	30.000	29.450	29.550	28.710	31,420
2025-05-16	30.500	30.600	29.950	30.150	29.293	33,431
2025-05-15	31.750	31.750	30.250	30.950	30.071	31,368
2025-05-14	32.300	32.300	31.600	31.600	30.702	15,480
2025-05-13	32.250	32.300	32.250	32.250	31.334	8,002
2025-05-12	32.500	32.600	32.050	32.300	31.382	18,220
2025-05-09	33.400	33.400	32.750	32.750	31.820	12,940
2025-05-08	31.550	33.650	31.550	33.100	32.160	76,494
2025-05-07	31.000	31.250	30.900	31.250	30.362	49,040
2025-05-06	30.900	31.000	30.650	31.000	30.119	17,721

← NewerPage 6 of 18 · 1,068 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.