Revivegen Co., Ltd. (TPEX:7578)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.05 (-0.20%)
Aug 26, 2026, 11:10 AM CST
Revivegen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.50 | 25.55 | 25.10 | 27.85 | 27.85 | 8.79% | 14,127 |
| Aug 24, 2026 | 25.30 | 25.65 | 25.10 | 25.60 | 25.60 | 0.39% | 13,637 |
| Aug 21, 2026 | 26.00 | 26.00 | 25.20 | 25.50 | 25.50 | -1.92% | 18,491 |
| Aug 20, 2026 | 25.00 | 26.00 | 24.45 | 26.00 | 26.00 | 4.00% | 31,310 |
| Aug 19, 2026 | 25.20 | 25.20 | 24.30 | 25.00 | 25.00 | -0.60% | 53,893 |
| Aug 18, 2026 | 26.00 | 26.00 | 24.30 | 25.15 | 25.15 | -3.27% | 108,219 |
| Aug 17, 2026 | 26.00 | 26.10 | 25.45 | 26.00 | 26.00 | 0.78% | 14,217 |
| Aug 14, 2026 | 26.10 | 26.10 | 25.20 | 25.80 | 25.80 | -0.96% | 13,974 |
| Aug 13, 2026 | 26.10 | 26.10 | 25.55 | 26.05 | 26.05 | -0.19% | 6,585 |
| Aug 12, 2026 | 25.60 | 26.10 | 25.60 | 26.10 | 26.10 | - | 23,671 |
| Aug 11, 2026 | 26.10 | 26.10 | 25.55 | 26.10 | 26.10 | - | 46,869 |
| Aug 10, 2026 | 26.10 | 26.10 | 25.90 | 26.10 | 26.10 | - | 22,180 |
| Aug 7, 2026 | 26.50 | 26.50 | 25.65 | 26.10 | 26.10 | -1.51% | 84,145 |
| Aug 6, 2026 | 26.40 | 26.50 | 25.90 | 26.50 | 26.50 | 0.38% | 45,142 |
| Aug 5, 2026 | 26.00 | 26.50 | 25.70 | 26.40 | 26.40 | 0.96% | 17,210 |
| Aug 4, 2026 | 26.05 | 26.15 | 25.55 | 26.15 | 26.15 | 0.58% | 27,547 |
| Aug 3, 2026 | 26.05 | 26.15 | 25.70 | 26.00 | 26.00 | -0.19% | 9,048 |
| Jul 31, 2026 | 26.00 | 26.20 | 25.90 | 26.05 | 26.05 | 0.39% | 37,962 |
| Jul 30, 2026 | 26.00 | 26.00 | 24.95 | 25.95 | 25.95 | 0.58% | 41,018 |
| Jul 29, 2026 | 26.20 | 26.25 | 24.90 | 25.80 | 25.80 | -1.53% | 88,806 |
| Jul 28, 2026 | 27.10 | 27.20 | 25.65 | 26.20 | 26.20 | -4.73% | 87,056 |
| Jul 27, 2026 | 27.65 | 27.65 | 27.10 | 27.50 | 27.50 | -0.36% | 12,901 |
| Jul 24, 2026 | 27.85 | 27.85 | 26.90 | 27.60 | 27.60 | -0.90% | 37,721 |
| Jul 23, 2026 | 28.00 | 28.00 | 27.45 | 27.85 | 27.85 | 0.68% | 28,079 |
| Jul 22, 2026 | 27.95 | 28.00 | 27.80 | 28.00 | 27.66 | 0.18% | 31,335 |
| Jul 21, 2026 | 28.00 | 28.00 | 27.40 | 27.95 | 27.61 | 0.54% | 30,487 |
| Jul 20, 2026 | 28.25 | 28.25 | 27.30 | 27.80 | 27.46 | -0.71% | 50,683 |
| Jul 17, 2026 | 29.00 | 29.00 | 27.90 | 28.00 | 27.66 | -3.45% | 104,390 |
| Jul 16, 2026 | 29.60 | 30.00 | 28.15 | 29.00 | 28.65 | -3.65% | 164,446 |
| Jul 15, 2026 | 30.50 | 30.50 | 29.70 | 30.10 | 29.74 | -1.31% | 26,376 |
| Jul 14, 2026 | 30.40 | 30.50 | 29.25 | 30.50 | 30.13 | 0.33% | 115,790 |
| Jul 13, 2026 | 30.65 | 30.65 | 29.90 | 30.40 | 30.03 | -0.65% | 45,446 |
| Jul 9, 2026 | 30.70 | 30.75 | 30.10 | 30.60 | 30.23 | -0.33% | 12,270 |
| Jul 8, 2026 | 30.55 | 30.70 | 30.00 | 30.70 | 30.33 | - | 20,202 |
| Jul 7, 2026 | 30.00 | 30.75 | 30.00 | 30.70 | 30.33 | 0.66% | 21,115 |
| Jul 6, 2026 | 30.75 | 30.90 | 30.10 | 30.50 | 30.13 | -0.81% | 27,511 |
| Jul 3, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.38 | 0.49% | 18,655 |
| Jul 2, 2026 | 30.80 | 30.90 | 30.00 | 30.60 | 30.23 | -0.65% | 20,524 |
| Jul 1, 2026 | 30.00 | 30.90 | 30.00 | 30.80 | 30.43 | 0.65% | 30,167 |
| Jun 30, 2026 | 30.75 | 30.75 | 29.90 | 30.60 | 30.23 | -0.49% | 86,294 |
| Jun 29, 2026 | 30.75 | 30.75 | 29.95 | 30.75 | 30.38 | 0.49% | 5,006 |
| Jun 26, 2026 | 31.15 | 31.15 | 30.00 | 30.60 | 30.23 | -1.29% | 58,688 |
| Jun 25, 2026 | 30.85 | 31.20 | 30.65 | 31.00 | 30.62 | 0.49% | 37,074 |
| Jun 24, 2026 | 31.00 | 31.00 | 30.25 | 30.85 | 30.48 | -0.32% | 24,201 |
| Jun 23, 2026 | 30.35 | 31.00 | 30.10 | 30.95 | 30.58 | -0.16% | 116,611 |
| Jun 22, 2026 | 31.15 | 31.15 | 30.20 | 31.00 | 30.62 | 1.64% | 41,086 |
| Jun 18, 2026 | 31.10 | 31.10 | 30.15 | 30.50 | 30.13 | -1.13% | 89,237 |
| Jun 17, 2026 | 30.55 | 31.15 | 30.40 | 30.85 | 30.48 | -0.96% | 21,611 |
| Jun 16, 2026 | 30.50 | 31.15 | 30.35 | 31.15 | 30.77 | 0.16% | 86,709 |
| Jun 15, 2026 | 30.60 | 31.50 | 30.50 | 31.10 | 30.72 | 1.80% | 20,610 |