Revivegen Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.950	40.950	39.900	40.600	39.447	16,145
2024-10-29	41.150	41.150	40.800	40.950	39.787	14,007
2024-10-28	42.750	42.900	41.000	41.150	39.981	68,497
2024-10-25	40.000	44.100	39.800	42.500	41.293	259,521
2024-10-24	39.900	40.200	36.850	37.400	36.337	200,505
2024-10-23	40.100	40.100	39.700	40.050	38.912	55,648
2024-10-22	40.300	40.300	39.850	40.100	38.961	28,533
2024-10-21	40.300	40.300	39.800	40.200	39.058	32,103
2024-10-18	40.050	40.300	39.900	40.150	39.009	44,908
2024-10-17	40.000	40.350	40.000	40.350	39.204	19,390
2024-10-16	40.450	40.500	40.000	40.300	39.155	43,537
2024-10-15	40.200	40.500	40.000	40.350	39.204	34,266
2024-10-14	40.400	40.850	40.250	40.500	39.349	54,103
2024-10-11	40.400	41.100	40.400	41.050	39.884	28,887
2024-10-09	40.950	40.950	40.350	40.400	39.252	18,787
2024-10-08	40.650	41.000	40.350	41.000	39.835	23,808
2024-10-07	41.100	41.150	40.700	41.100	39.932	9,932
2024-10-04	41.050	41.550	40.750	40.950	39.787	105,951
2024-10-01	41.800	41.800	40.900	40.900	39.738	15,431
2024-09-30	41.850	41.900	41.500	41.600	40.418	21,284
2024-09-27	41.500	41.900	41.000	41.750	40.564	70,160
2024-09-26	41.150	42.000	41.000	41.650	40.467	113,975
2024-09-25	41.150	41.200	40.350	41.100	39.932	51,506
2024-09-24	41.800	41.800	40.350	41.150	39.981	221,563
2024-09-23	41.850	42.150	41.350	41.700	40.515	65,779
2024-09-20	41.050	41.950	41.050	41.800	40.612	32,172
2024-09-19	41.650	41.700	41.000	41.700	40.515	5,952
2024-09-18	41.750	41.900	41.100	41.450	40.272	86,867
2024-09-16	42.050	42.150	41.500	42.100	40.904	24,107
2024-09-13	41.550	42.000	41.350	41.850	40.661	40,129
2024-09-12	41.750	41.950	41.500	41.750	40.564	9,149
2024-09-11	41.800	41.950	41.200	41.350	40.175	51,599
2024-09-10	41.600	42.050	41.350	41.500	40.321	74,101
2024-09-09	42.150	42.150	41.350	41.850	40.661	44,931
2024-09-06	42.050	42.200	41.850	42.150	40.953	43,810
2024-09-05	42.550	43.100	42.050	42.350	41.147	89,474
2024-09-04	42.900	43.100	42.100	42.200	41.001	82,148
2024-09-03	44.300	44.300	42.950	43.500	42.264	145,498
2024-09-02	45.150	45.150	44.350	44.500	43.236	10,385
2024-08-30	45.000	45.050	44.700	45.000	43.722	17,115
2024-08-29	45.000	45.000	44.450	45.000	43.722	7,121
2024-08-28	44.900	45.000	44.650	45.000	43.722	11,067
2024-08-27	45.100	45.200	44.650	44.650	43.381	39,423
2024-08-26	45.150	45.250	44.750	45.050	43.770	38,248
2024-08-23	45.350	45.350	44.750	44.800	43.527	30,470
2024-08-22	45.200	45.350	45.000	45.300	44.013	39,515
2024-08-21	45.350	45.400	44.850	45.200	43.916	47,312
2024-08-20	44.850	45.450	44.850	45.400	44.110	8,435
2024-08-19	45.100	45.500	44.950	45.150	43.867	56,974
2024-08-16	45.450	45.450	44.800	45.050	43.770	59,597
2024-08-15	45.350	45.450	45.100	45.150	43.867	56,456
2024-08-14	45.400	45.500	44.900	45.300	44.013	45,102
2024-08-13	46.050	46.950	44.450	45.000	43.722	93,977
2024-08-12	44.850	46.750	44.300	46.050	44.742	173,781
2024-08-09	44.150	45.450	44.150	44.800	43.527	109,629
2024-08-08	45.100	45.100	42.950	44.200	42.944	74,246
2024-08-07	42.000	45.500	42.000	45.100	43.819	179,651
2024-08-06	42.150	42.150	40.600	42.150	40.953	153,613
2024-08-05	45.850	46.000	41.000	41.400	40.224	351,697
2024-08-02	47.750	47.800	45.900	46.800	45.470	152,377

← NewerPage 9 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.