Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.400	30.900	30.400	30.700	29.828	68,283
2025-05-02	28.000	30.300	28.000	30.300	29.439	93,691
2025-04-30	28.000	28.100	27.850	28.050	27.253	235,001
2025-04-29	28.050	28.150	27.950	28.100	27.302	86,564
2025-04-28	28.400	28.500	28.000	28.000	27.205	55,608
2025-04-25	28.400	28.600	28.300	28.550	27.739	15,060
2025-04-24	28.600	28.600	28.350	28.400	27.593	5,620
2025-04-23	28.450	28.600	28.300	28.600	27.787	17,000
2025-04-22	28.400	28.400	28.350	28.400	27.593	26,242
2025-04-21	28.400	28.700	28.400	28.600	27.787	2,029
2025-04-18	28.500	28.850	28.500	28.700	27.885	10,101
2025-04-17	28.500	28.600	28.500	28.600	27.787	3,991
2025-04-16	28.800	29.000	28.500	28.750	27.933	20,272
2025-04-15	28.850	28.950	28.550	28.850	28.030	17,351
2025-04-14	29.600	29.600	28.800	28.900	28.079	35,463
2025-04-11	30.800	30.800	28.900	28.900	28.079	74,551
2025-04-10	27.100	31.000	27.100	30.800	29.925	160,695
2025-04-09	28.100	28.400	26.900	27.000	26.233	117,769
2025-04-08	26.200	28.400	26.100	28.200	27.399	153,295
2025-04-07	32.850	32.850	24.700	26.700	25.941	624,669
2025-04-02	34.150	34.150	33.850	34.000	33.034	12,451
2025-04-01	34.150	34.150	33.850	34.150	33.180	26,313
2025-03-31	34.350	34.500	33.750	34.150	33.180	69,954
2025-03-28	34.850	34.850	34.050	34.050	33.083	61,356
2025-03-27	34.850	35.100	34.500	34.700	33.714	58,185
2025-03-26	35.600	35.600	34.950	35.200	34.200	46,109
2025-03-25	35.600	35.650	35.200	35.600	34.589	27,312
2025-03-24	36.150	36.150	35.700	35.850	34.832	27,246
2025-03-21	35.800	36.200	35.800	35.850	34.832	22,600
2025-03-20	35.800	36.100	35.800	36.100	35.074	6,151
2025-03-19	35.850	36.100	35.800	35.950	34.929	14,338
2025-03-18	35.900	36.150	35.850	36.000	34.977	31,020
2025-03-17	35.400	35.900	35.250	35.900	34.880	14,003
2025-03-14	34.650	35.550	34.650	35.050	34.054	16,570
2025-03-13	35.450	35.600	35.050	35.050	34.054	67,201
2025-03-12	35.350	35.750	35.000	35.000	34.006	26,040
2025-03-11	35.800	35.850	35.350	35.700	34.686	36,520
2025-03-10	36.650	36.650	36.000	36.150	35.123	15,034
2025-03-07	36.000	36.800	36.000	36.650	35.609	45,013
2025-03-06	36.100	36.750	36.000	36.150	35.123	17,099
2025-03-05	36.400	36.950	35.950	36.250	35.220	93,843
2025-03-04	36.750	36.800	36.150	36.600	35.560	30,918
2025-03-03	37.100	37.150	36.450	36.500	35.463	30,100
2025-02-27	37.200	37.350	37.100	37.100	36.046	19,800
2025-02-26	36.750	37.150	36.500	37.000	35.949	34,378
2025-02-25	37.000	37.000	34.200	36.500	35.463	360,956
2025-02-24	39.900	40.050	36.800	37.000	35.949	357,568
2025-02-21	40.200	40.300	39.500	40.200	39.058	55,294
2025-02-20	40.750	40.800	39.800	40.100	38.961	85,794
2025-02-19	39.800	40.950	39.800	40.600	39.447	175,721
2025-02-18	39.100	39.650	38.950	39.550	38.426	58,672
2025-02-17	39.100	39.300	38.850	39.250	38.135	42,737
2025-02-14	39.650	39.650	38.500	39.100	37.989	81,847
2025-02-13	38.850	39.600	38.500	39.600	38.475	74,454
2025-02-12	38.300	38.850	38.050	38.550	37.455	40,615
2025-02-11	39.000	39.000	38.000	38.450	37.358	113,592
2025-02-10	38.500	39.200	38.300	39.200	38.086	126,121
2025-02-07	38.500	38.650	37.850	38.500	37.406	12,777
2025-02-06	38.950	39.150	38.000	38.400	37.309	115,487
2025-02-05	36.050	39.050	35.350	39.000	37.892	195,678

← NewerPage 7 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.