Revivegen Co., Ltd. (TPEX:7578)
Taiwan
· Delayed Price · Currency is TWD 29.10
0.00 (0.00%)
Mar 10, 2026, 1:49 PM CST
Revivegen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.90 | 30.00 | 28.85 | 29.10 | 29.10 | -3.32% | 71,295 |
| Mar 6, 2026 | 29.30 | 30.20 | 29.20 | 30.10 | 30.10 | 2.91% | 100,313 |
| Mar 5, 2026 | 28.90 | 29.25 | 28.90 | 29.25 | 29.25 | 1.21% | 27,100 |
| Mar 4, 2026 | 29.95 | 29.95 | 28.50 | 28.90 | 28.90 | -3.51% | 142,959 |
| Mar 3, 2026 | 30.00 | 30.00 | 29.45 | 29.95 | 29.95 | 0.17% | 78,553 |
| Mar 2, 2026 | 29.90 | 30.00 | 29.70 | 29.90 | 29.90 | -0.66% | 27,146 |
| Feb 26, 2026 | 29.80 | 30.50 | 29.80 | 30.10 | 30.10 | - | 17,132 |
| Feb 25, 2026 | 30.10 | 30.20 | 29.70 | 30.10 | 30.10 | - | 82,135 |
| Feb 24, 2026 | 29.95 | 30.15 | 29.80 | 30.10 | 30.10 | -0.66% | 90,118 |
| Feb 23, 2026 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | -0.33% | 75,863 |
| Feb 11, 2026 | 30.70 | 30.70 | 30.15 | 30.40 | 30.40 | -0.98% | 33,902 |
| Feb 10, 2026 | 30.65 | 30.70 | 30.35 | 30.70 | 30.70 | - | 15,288 |
| Feb 9, 2026 | 30.40 | 30.90 | 30.35 | 30.70 | 30.70 | -0.65% | 12,538 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.40 | 30.90 | 30.90 | -0.32% | 16,727 |
| Feb 5, 2026 | 31.10 | 31.10 | 30.40 | 31.00 | 31.00 | 0.49% | 12,175 |
| Feb 4, 2026 | 31.10 | 31.20 | 30.70 | 30.85 | 30.85 | -0.80% | 20,262 |
| Feb 3, 2026 | 30.90 | 31.20 | 30.60 | 31.10 | 31.10 | 0.16% | 12,144 |
| Feb 2, 2026 | 31.00 | 31.15 | 30.40 | 31.05 | 31.05 | 1.47% | 35,007 |
| Jan 30, 2026 | 30.30 | 30.60 | 30.10 | 30.60 | 30.60 | -1.13% | 15,644 |
| Jan 29, 2026 | 30.40 | 31.00 | 30.25 | 30.95 | 30.95 | -0.16% | 33,150 |
| Jan 28, 2026 | 30.50 | 31.00 | 29.90 | 31.00 | 31.00 | 1.47% | 53,123 |
| Jan 27, 2026 | 30.30 | 31.00 | 30.10 | 30.55 | 30.55 | 0.16% | 23,816 |
| Jan 26, 2026 | 29.95 | 30.80 | 29.95 | 30.50 | 30.50 | 0.66% | 20,948 |
| Jan 23, 2026 | 30.00 | 30.30 | 29.90 | 30.30 | 30.30 | 0.66% | 48,362 |
| Jan 22, 2026 | 30.60 | 31.00 | 30.00 | 30.10 | 30.10 | -2.59% | 25,175 |
| Jan 21, 2026 | 31.20 | 31.20 | 30.70 | 30.90 | 30.90 | -0.32% | 25,713 |
| Jan 20, 2026 | 31.35 | 31.35 | 30.90 | 31.00 | 31.00 | -0.96% | 30,859 |
| Jan 19, 2026 | 31.15 | 31.35 | 31.00 | 31.30 | 31.30 | 0.48% | 72,220 |
| Jan 16, 2026 | 31.45 | 31.50 | 30.90 | 31.15 | 31.15 | -0.95% | 27,306 |
| Jan 15, 2026 | 31.70 | 31.80 | 30.70 | 31.45 | 31.45 | -0.79% | 51,747 |
| Jan 14, 2026 | 32.65 | 33.15 | 30.80 | 31.70 | 31.70 | -4.23% | 192,237 |
| Jan 13, 2026 | 29.40 | 34.10 | 29.40 | 33.10 | 33.10 | 10.89% | 302,294 |
| Jan 12, 2026 | 29.60 | 29.85 | 29.40 | 29.85 | 29.85 | 0.84% | 46,062 |
| Jan 9, 2026 | 29.30 | 29.60 | 29.15 | 29.60 | 29.60 | 0.68% | 22,950 |
| Jan 8, 2026 | 29.10 | 29.40 | 29.05 | 29.40 | 29.40 | 0.68% | 20,322 |
| Jan 7, 2026 | 29.50 | 29.60 | 29.00 | 29.20 | 29.20 | -1.02% | 74,006 |
| Jan 6, 2026 | 29.10 | 29.80 | 28.80 | 29.50 | 29.50 | -1.01% | 46,638 |
| Jan 5, 2026 | 29.50 | 30.00 | 29.00 | 29.80 | 29.80 | 0.34% | 70,956 |
| Jan 2, 2026 | 29.65 | 30.10 | 29.50 | 29.70 | 29.70 | -1.00% | 71,231 |
| Dec 31, 2025 | 29.55 | 30.00 | 29.50 | 30.00 | 30.00 | - | 20,244 |
| Dec 30, 2025 | 29.60 | 30.00 | 29.50 | 30.00 | 30.00 | - | 20,246 |
| Dec 29, 2025 | 29.00 | 30.10 | 29.00 | 30.00 | 30.00 | 0.17% | 43,709 |
| Dec 26, 2025 | 28.95 | 30.00 | 28.95 | 29.95 | 29.95 | -0.17% | 16,123 |
| Dec 24, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | 18,082 |
| Dec 23, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.20% | 14,361 |
| Dec 22, 2025 | 28.10 | 28.15 | 27.90 | 28.10 | 28.10 | -0.71% | 15,003 |
| Dec 19, 2025 | 28.10 | 28.30 | 28.00 | 28.30 | 28.30 | 0.71% | 47,038 |
| Dec 18, 2025 | 28.30 | 28.50 | 28.10 | 28.10 | 28.10 | -2.77% | 13,140 |
| Dec 17, 2025 | 28.95 | 28.95 | 28.50 | 28.90 | 28.90 | - | 2,051 |
| Dec 16, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | - | 4,000 |
| Dec 15, 2025 | 28.30 | 28.90 | 28.20 | 28.90 | 28.90 | 2.12% | 9,002 |
| Dec 12, 2025 | 28.30 | 28.40 | 28.20 | 28.30 | 28.30 | - | 16,196 |
| Dec 11, 2025 | 28.40 | 28.50 | 28.00 | 28.30 | 28.30 | -2.08% | 41,372 |
| Dec 10, 2025 | 28.90 | 28.90 | 28.45 | 28.90 | 28.90 | - | 19,490 |
| Dec 9, 2025 | 28.90 | 28.95 | 28.65 | 28.90 | 28.90 | - | 13,523 |
| Dec 8, 2025 | 28.70 | 28.90 | 28.60 | 28.90 | 28.90 | 0.35% | 4,294 |
| Dec 5, 2025 | 28.80 | 28.90 | 28.50 | 28.80 | 28.80 | -0.52% | 63,010 |
| Dec 4, 2025 | 29.25 | 29.35 | 28.85 | 28.95 | 28.95 | -0.69% | 31,395 |
| Dec 3, 2025 | 29.35 | 29.35 | 29.00 | 29.15 | 29.15 | -0.85% | 13,895 |
| Dec 2, 2025 | 29.15 | 29.40 | 29.00 | 29.40 | 29.40 | -1.51% | 31,331 |
| Dec 1, 2025 | 30.05 | 30.10 | 29.45 | 29.85 | 29.85 | -2.29% | 38,050 |
| Nov 28, 2025 | 30.80 | 30.80 | 29.45 | 30.55 | 30.55 | -0.81% | 57,250 |
| Nov 27, 2025 | 28.50 | 31.10 | 28.50 | 30.80 | 30.80 | 7.88% | 74,409 |
| Nov 26, 2025 | 28.15 | 28.55 | 28.00 | 28.55 | 28.55 | -1.38% | 29,055 |
| Nov 25, 2025 | 28.95 | 28.95 | 28.15 | 28.95 | 28.95 | -0.17% | 5,400 |
| Nov 24, 2025 | 28.25 | 29.00 | 28.20 | 29.00 | 29.00 | 0.69% | 26,506 |
| Nov 21, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | -0.35% | 6,005 |
| Nov 20, 2025 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | - | 19,010 |
| Nov 19, 2025 | 28.50 | 28.90 | 28.40 | 28.90 | 28.90 | - | 4,050 |
| Nov 18, 2025 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | -0.34% | 38,459 |
| Nov 17, 2025 | 29.00 | 29.05 | 28.60 | 29.00 | 29.00 | -0.68% | 60,100 |
| Nov 14, 2025 | 29.20 | 29.20 | 29.05 | 29.20 | 29.20 | - | 20,050 |
| Nov 13, 2025 | 29.20 | 29.30 | 28.95 | 29.20 | 29.20 | -1.18% | 43,521 |
| Nov 12, 2025 | 29.40 | 29.55 | 29.20 | 29.55 | 29.55 | -0.17% | 49,308 |
| Nov 11, 2025 | 29.55 | 29.60 | 29.30 | 29.60 | 29.60 | 0.17% | 25,178 |
| Nov 10, 2025 | 29.70 | 29.70 | 29.40 | 29.55 | 29.55 | -1.17% | 17,600 |
| Nov 7, 2025 | 29.85 | 29.90 | 29.70 | 29.90 | 29.90 | 0.34% | 16,815 |
| Nov 6, 2025 | 29.90 | 30.00 | 29.50 | 29.80 | 29.80 | -0.67% | 69,780 |
| Nov 5, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.50% | 8,040 |
| Nov 4, 2025 | 30.00 | 30.00 | 29.70 | 29.85 | 29.85 | -0.67% | 33,371 |
| Nov 3, 2025 | 30.55 | 30.55 | 29.90 | 30.05 | 30.05 | -3.84% | 83,910 |
| Oct 31, 2025 | 30.60 | 31.25 | 30.60 | 31.25 | 31.25 | 2.12% | 34,230 |
| Oct 30, 2025 | 31.05 | 31.05 | 30.50 | 30.60 | 30.60 | -1.45% | 38,590 |
| Oct 29, 2025 | 30.80 | 31.05 | 30.75 | 31.05 | 31.05 | 0.49% | 9,076 |
| Oct 28, 2025 | 30.90 | 31.05 | 30.85 | 30.90 | 30.90 | -0.32% | 16,970 |
| Oct 27, 2025 | 31.15 | 31.85 | 31.00 | 31.00 | 31.00 | -2.97% | 35,203 |
| Oct 23, 2025 | 31.90 | 32.00 | 31.15 | 31.95 | 31.95 | -0.47% | 34,404 |
| Oct 22, 2025 | 32.05 | 32.10 | 31.90 | 32.10 | 32.10 | 0.16% | 18,050 |
| Oct 21, 2025 | 32.00 | 32.15 | 31.95 | 32.05 | 32.05 | 0.16% | 33,000 |
| Oct 20, 2025 | 31.95 | 32.15 | 31.90 | 32.00 | 32.00 | -0.47% | 17,420 |
| Oct 17, 2025 | 31.95 | 32.15 | 31.95 | 32.15 | 32.15 | 0.47% | 9,153 |
| Oct 16, 2025 | 31.90 | 32.15 | 31.90 | 32.00 | 32.00 | -0.31% | 39,100 |
| Oct 15, 2025 | 31.95 | 32.10 | 31.85 | 32.10 | 32.10 | -0.77% | 51,101 |
| Oct 14, 2025 | 31.70 | 32.35 | 31.70 | 32.35 | 32.35 | 1.41% | 12,101 |
| Oct 13, 2025 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | -0.31% | 23,740 |
| Oct 9, 2025 | 32.20 | 32.30 | 31.90 | 32.00 | 32.00 | -1.23% | 44,001 |
| Oct 8, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 0.15% | 8,820 |
| Oct 7, 2025 | 33.10 | 33.10 | 31.90 | 32.35 | 32.35 | -2.27% | 90,042 |
| Oct 3, 2025 | 32.60 | 33.10 | 32.50 | 33.10 | 33.10 | 0.76% | 45,031 |
| Oct 2, 2025 | 32.65 | 33.00 | 32.35 | 32.85 | 32.85 | -0.90% | 44,930 |