Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	35.250	36.050	34.900	36.050	35.026	47,084
2025-02-03	34.850	35.250	34.850	35.200	34.200	38,103
2025-01-22	35.250	35.250	34.850	35.150	34.151	18,441
2025-01-21	35.500	35.500	34.800	35.200	34.200	42,390
2025-01-20	35.150	35.400	34.850	35.400	34.394	26,856
2025-01-17	35.950	35.950	34.900	35.100	34.103	105,397
2025-01-16	36.000	36.000	35.350	35.950	34.929	67,473
2025-01-15	36.100	36.150	35.800	36.150	35.123	34,010
2025-01-14	36.250	36.250	35.850	36.150	35.123	10,281
2025-01-13	36.300	36.300	35.900	36.200	35.172	24,848
2025-01-10	36.050	36.350	35.950	36.100	35.074	19,371
2025-01-09	36.150	36.250	35.850	36.100	35.074	34,676
2025-01-08	36.150	36.200	35.850	36.200	35.172	25,572
2025-01-07	36.150	36.200	35.900	36.150	35.123	31,185
2025-01-06	36.400	36.400	35.950	36.150	35.123	66,165
2025-01-03	36.750	37.100	36.000	36.250	35.220	78,798
2025-01-02	36.800	37.100	36.100	36.800	35.755	25,973
2024-12-31	37.400	37.500	37.000	37.100	36.046	40,876
2024-12-30	37.700	37.900	37.400	37.650	36.580	29,564
2024-12-27	38.050	38.050	37.800	38.000	36.920	2,207
2024-12-26	38.100	38.200	37.800	37.950	36.872	55,752
2024-12-25	37.300	38.300	37.300	38.050	36.969	102,241
2024-12-24	36.600	37.000	36.450	37.000	35.949	40,807
2024-12-23	36.400	37.300	36.350	36.950	35.900	103,793
2024-12-20	35.200	37.600	35.200	37.350	36.289	145,978
2024-12-19	35.100	35.250	34.950	35.250	34.249	8,804
2024-12-18	34.950	35.350	34.900	34.900	33.908	59,650
2024-12-17	35.500	35.500	35.050	35.250	34.249	27,199
2024-12-16	35.550	35.550	35.200	35.450	34.443	31,534
2024-12-13	36.950	37.050	35.450	36.150	35.123	306,493
2024-12-12	36.450	36.900	36.450	36.650	35.609	29,773
2024-12-11	36.800	36.950	36.300	36.950	35.900	34,462
2024-12-10	36.100	37.000	36.100	36.650	35.609	24,391
2024-12-09	37.150	37.150	36.350	36.500	35.463	83,255
2024-12-06	37.150	37.150	36.700	37.150	36.095	66,741
2024-12-05	37.300	37.300	36.950	37.150	36.095	37,695
2024-12-04	37.100	37.300	36.950	37.300	36.240	41,436
2024-12-03	37.400	37.500	36.900	37.200	36.143	54,747
2024-12-02	37.550	37.700	36.900	37.200	36.143	83,891
2024-11-29	37.800	37.800	37.200	37.600	36.532	17,915
2024-11-28	37.850	38.000	37.400	37.600	36.532	19,960
2024-11-27	38.000	38.050	37.450	37.600	36.532	65,726
2024-11-26	38.150	38.650	38.000	38.200	37.115	47,343
2024-11-25	38.300	39.000	38.100	38.600	37.503	76,637
2024-11-22	38.700	38.900	38.300	38.750	37.649	29,911
2024-11-21	39.300	39.300	38.300	38.500	37.406	95,797
2024-11-20	38.950	39.900	38.750	39.300	38.183	53,643
2024-11-19	39.250	39.500	38.800	39.500	38.378	63,538
2024-11-18	40.200	40.200	39.500	39.500	38.378	32,294
2024-11-15	39.900	40.200	39.850	40.150	39.009	29,440
2024-11-14	40.300	40.450	39.650	40.000	38.864	48,275
2024-11-13	39.900	40.900	39.850	40.150	39.009	52,816
2024-11-12	40.100	40.200	39.850	40.150	39.009	55,753
2024-11-11	40.150	40.150	39.850	40.100	38.961	44,143
2024-11-08	40.150	40.400	39.950	40.000	38.864	27,626
2024-11-07	40.000	40.500	39.850	40.100	38.961	48,154
2024-11-06	40.950	41.000	39.850	40.850	39.689	59,709
2024-11-05	40.800	41.000	39.850	40.900	39.738	30,956
2024-11-04	39.900	42.600	39.900	40.800	39.641	49,431
2024-11-01	40.550	40.550	39.850	40.000	38.864	27,651

← NewerPage 8 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.