Revivegen Co., Ltd. (TPEX:7578)
Taiwan
· Delayed Price · Currency is TWD 35.35
+1.35 (3.97%)
Apr 29, 2026, 1:59 PM CST
Revivegen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.80 | 34.35 | 33.65 | 34.00 | 34.00 | -0.29% | 48,999 |
| Apr 27, 2026 | 34.05 | 34.15 | 33.60 | 34.10 | 34.10 | 0.29% | 178,793 |
| Apr 24, 2026 | 34.10 | 34.95 | 33.35 | 34.00 | 34.00 | -1.45% | 139,594 |
| Apr 23, 2026 | 36.10 | 36.10 | 33.35 | 34.50 | 34.50 | -4.30% | 400,833 |
| Apr 22, 2026 | 37.95 | 38.15 | 34.90 | 36.05 | 36.05 | -5.63% | 722,017 |
| Apr 21, 2026 | 34.35 | 40.00 | 33.45 | 38.20 | 38.20 | 10.40% | 579,639 |
| Apr 20, 2026 | 32.00 | 35.15 | 31.75 | 34.60 | 34.60 | 5.65% | 405,245 |
| Apr 17, 2026 | 32.80 | 33.00 | 32.40 | 32.75 | 32.75 | -0.76% | 81,443 |
| Apr 16, 2026 | 32.30 | 33.00 | 31.75 | 33.00 | 33.00 | - | 186,384 |
| Apr 15, 2026 | 32.85 | 33.00 | 32.10 | 33.00 | 33.00 | 0.61% | 233,082 |
| Apr 14, 2026 | 32.80 | 33.55 | 32.55 | 32.80 | 32.80 | -0.46% | 167,362 |
| Apr 13, 2026 | 32.90 | 33.00 | 31.65 | 32.95 | 32.95 | -1.64% | 454,396 |
| Apr 10, 2026 | 34.50 | 34.50 | 32.95 | 33.50 | 33.50 | -3.04% | 176,965 |
| Apr 9, 2026 | 35.30 | 35.35 | 34.05 | 34.55 | 34.55 | -1.14% | 135,064 |
| Apr 8, 2026 | 33.95 | 35.85 | 33.65 | 34.95 | 34.95 | 2.95% | 297,249 |
| Apr 7, 2026 | 33.70 | 34.20 | 33.55 | 33.95 | 33.95 | 2.57% | 180,070 |
| Apr 2, 2026 | 33.95 | 34.00 | 32.80 | 33.10 | 33.10 | -2.50% | 226,791 |
| Apr 1, 2026 | 33.45 | 34.20 | 33.45 | 33.95 | 33.95 | 1.49% | 175,238 |
| Mar 31, 2026 | 34.00 | 35.25 | 32.85 | 33.45 | 33.45 | -1.62% | 262,565 |
| Mar 30, 2026 | 33.50 | 36.15 | 32.95 | 34.00 | 34.00 | 2.26% | 503,208 |
| Mar 27, 2026 | 35.00 | 35.00 | 32.30 | 33.25 | 33.25 | -2.78% | 362,531 |
| Mar 26, 2026 | 34.30 | 37.15 | 33.30 | 34.20 | 34.20 | 0.15% | 935,722 |
| Mar 25, 2026 | 36.40 | 37.15 | 33.55 | 34.15 | 34.15 | -6.18% | 815,295 |
| Mar 24, 2026 | 43.70 | 48.20 | 34.85 | 36.40 | 36.40 | -16.70% | 2,256,353 |
| Mar 23, 2026 | 31.10 | 43.70 | 31.10 | 43.70 | 43.70 | 40.51% | 3,771,041 |
| Mar 20, 2026 | 29.90 | 31.10 | 29.70 | 31.10 | 31.10 | 4.01% | 313,862 |
| Mar 19, 2026 | 30.20 | 30.20 | 29.40 | 29.90 | 29.90 | -3.24% | 64,441 |
| Mar 18, 2026 | 30.40 | 30.90 | 29.70 | 30.90 | 30.90 | 2.15% | 79,303 |
| Mar 17, 2026 | 29.50 | 31.15 | 29.50 | 30.25 | 30.25 | 2.54% | 80,940 |
| Mar 16, 2026 | 28.95 | 29.50 | 28.90 | 29.50 | 29.50 | - | 28,507 |
| Mar 13, 2026 | 29.80 | 29.80 | 29.00 | 29.50 | 29.50 | -1.99% | 47,952 |
| Mar 12, 2026 | 30.50 | 30.50 | 29.90 | 30.10 | 30.10 | 0.33% | 7,197 |
| Mar 11, 2026 | 29.45 | 30.10 | 29.45 | 30.00 | 30.00 | 1.87% | 98,474 |
| Mar 10, 2026 | 28.70 | 29.45 | 28.40 | 29.45 | 29.45 | 1.20% | 106,108 |
| 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 |