Revivegen Co., Ltd. (TPEX:7578)
Taiwan · Delayed Price · Currency is TWD 23.20
-0.65 (-2.73%)
Oct 8, 2026, 2:46 PM CST
Revivegen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.70 | 23.80 | 23.20 | 23.20 | 23.20 | -2.73% | 62,284 |
| Oct 7, 2026 | 23.80 | 23.90 | 23.65 | 23.85 | 23.85 | -0.21% | 9,604 |
| Oct 6, 2026 | 23.80 | 23.90 | 23.65 | 23.90 | 23.90 | - | 18,142 |
| Oct 5, 2026 | 24.15 | 24.15 | 23.70 | 23.90 | 23.90 | -1.04% | 31,137 |
| Oct 2, 2026 | 24.05 | 24.20 | 23.80 | 24.15 | 24.15 | 0.42% | 12,077 |
| Oct 1, 2026 | 23.75 | 24.15 | 23.70 | 24.05 | 24.05 | 1.26% | 33,255 |
| Sep 30, 2026 | 23.70 | 23.75 | 23.20 | 23.75 | 23.75 | 0.21% | 52,615 |
| Sep 29, 2026 | 23.75 | 23.75 | 23.35 | 23.70 | 23.70 | - | 64,707 |
| Sep 24, 2026 | 23.65 | 23.95 | 23.60 | 23.70 | 23.70 | -1.25% | 19,485 |
| Sep 23, 2026 | 23.80 | 24.00 | 23.45 | 24.00 | 24.00 | 1.05% | 28,805 |
| Sep 22, 2026 | 23.95 | 23.95 | 23.70 | 23.75 | 23.75 | 0.21% | 16,100 |
| Sep 21, 2026 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | -1.25% | 21,045 |
| Sep 18, 2026 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | -0.21% | 21,353 |
| Sep 17, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | - | 2,003 |
| Sep 16, 2026 | 24.00 | 24.10 | 23.50 | 24.05 | 24.05 | 0.21% | 18,532 |
| Sep 15, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 24,424 |
| Sep 14, 2026 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | -0.42% | 19,177 |
| Sep 11, 2026 | 23.90 | 24.00 | 23.35 | 24.00 | 24.00 | - | 1,005 |
| Sep 10, 2026 | 23.55 | 24.00 | 23.35 | 24.00 | 24.00 | 0.63% | 25,372 |
| Sep 9, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | -0.62% | 16,589 |
| Sep 8, 2026 | 23.75 | 24.00 | 23.70 | 24.00 | 24.00 | - | 6,337 |
| Sep 7, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | -1.64% | 33,238 |
| Sep 4, 2026 | 23.90 | 24.40 | 23.80 | 24.40 | 24.40 | 2.09% | 3,491 |
| Sep 3, 2026 | 24.85 | 24.85 | 23.90 | 23.90 | 23.90 | -3.82% | 40,209 |
| Sep 2, 2026 | 24.50 | 24.90 | 24.50 | 24.85 | 24.85 | 0.81% | 9,011 |
| Sep 1, 2026 | 24.85 | 24.85 | 24.20 | 24.65 | 24.65 | -1.00% | 16,241 |
| Aug 31, 2026 | 24.70 | 25.00 | 24.30 | 24.90 | 24.90 | -0.60% | 20,259 |
| Aug 28, 2026 | 25.20 | 25.20 | 24.70 | 25.05 | 25.05 | -0.40% | 35,437 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | -1.37% | 21,555 |
| Aug 26, 2026 | 25.55 | 25.55 | 25.00 | 25.50 | 25.50 | -0.20% | 6,301 |
| Aug 25, 2026 | 25.50 | 25.55 | 25.10 | 25.55 | 25.55 | -0.20% | 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 |