Taipei Exchange - Delayed Quote TWD

Revivegen Co., Ltd. (7578.TWO)

28.40

-0.20

(-0.70%)

At close: 1:22:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	28.60	28.60	28.35	28.40	28.40	5,620
Apr 23, 2025	28.45	28.60	28.30	28.60	28.60	17,000
Apr 22, 2025	28.40	28.40	28.35	28.40	28.40	26,242
Apr 21, 2025	28.40	28.70	28.40	28.60	28.60	2,029
Apr 18, 2025	28.50	28.85	28.50	28.70	28.70	10,101
Apr 17, 2025	28.50	28.60	28.50	28.60	28.60	3,991
Apr 16, 2025	28.80	29.00	28.50	28.75	28.75	20,272
Apr 15, 2025	28.85	28.95	28.55	28.85	28.85	17,351
Apr 14, 2025	29.60	29.60	28.80	28.90	28.90	35,463
Apr 11, 2025	30.80	30.80	28.90	28.90	28.90	74,551
Apr 10, 2025	27.10	31.00	27.10	30.80	30.80	160,695
Apr 9, 2025	28.10	28.40	26.90	27.00	27.00	117,769
Apr 8, 2025	26.20	28.40	26.10	28.20	28.20	153,295
Apr 7, 2025	32.85	32.85	24.70	26.70	26.70	624,669
Apr 2, 2025	34.15	34.15	33.85	34.00	34.00	12,451
Apr 1, 2025	34.15	34.15	33.85	34.15	34.15	26,313
Mar 31, 2025	34.35	34.50	33.75	34.15	34.15	69,954
Mar 28, 2025	34.85	34.85	34.05	34.05	34.05	61,356
Mar 27, 2025	34.85	35.10	34.50	34.70	34.70	58,185
Mar 26, 2025	35.60	35.60	34.95	35.20	35.20	46,109
Mar 25, 2025	35.60	35.65	35.20	35.60	35.60	27,312
Mar 24, 2025	36.15	36.15	35.70	35.85	35.85	27,246
Mar 21, 2025	35.80	36.20	35.80	35.85	35.85	22,600
Mar 20, 2025	35.80	36.10	35.80	36.10	36.10	6,151
Mar 19, 2025	35.85	36.10	35.80	35.95	35.95	14,338
Mar 18, 2025	35.90	36.15	35.85	36.00	36.00	31,020
Mar 17, 2025	35.40	35.90	35.25	35.90	35.90	14,003
Mar 14, 2025	34.65	35.55	34.65	35.05	35.05	16,570
Mar 13, 2025	35.45	35.60	35.05	35.05	35.05	67,201
Mar 12, 2025	35.35	35.75	35.00	35.00	35.00	26,040
Mar 11, 2025	35.80	35.85	35.35	35.70	35.70	36,520
Mar 10, 2025	36.65	36.65	36.00	36.15	36.15	15,034
Mar 7, 2025	36.00	36.80	36.00	36.65	36.65	45,013
Mar 6, 2025	36.10	36.75	36.00	36.15	36.15	17,099
Mar 5, 2025	36.40	36.95	35.95	36.25	36.25	93,843
Mar 4, 2025	36.75	36.80	36.15	36.60	36.60	30,918
Mar 3, 2025	37.10	37.15	36.45	36.50	36.50	30,100
Feb 27, 2025	37.20	37.35	37.10	37.10	37.10	19,800
Feb 26, 2025	36.75	37.15	36.50	37.00	37.00	34,378
Feb 25, 2025	37.00	37.00	34.20	36.50	36.50	360,956
Feb 24, 2025	39.90	40.05	36.80	37.00	37.00	357,568
Feb 21, 2025	40.20	40.30	39.50	40.20	40.20	55,294
Feb 20, 2025	40.75	40.80	39.80	40.10	40.10	85,794
Feb 19, 2025	39.80	40.95	39.80	40.60	40.60	175,721
Feb 18, 2025	39.10	39.65	38.95	39.55	39.55	58,672
Feb 17, 2025	39.10	39.30	38.85	39.25	39.25	42,737
Feb 14, 2025	39.65	39.65	38.50	39.10	39.10	81,847
Feb 13, 2025	38.85	39.60	38.50	39.60	39.60	74,454
Feb 12, 2025	38.30	38.85	38.05	38.55	38.55	40,615
Feb 11, 2025	39.00	39.00	38.00	38.45	38.45	113,592
Feb 10, 2025	38.50	39.20	38.30	39.20	39.20	126,121
Feb 7, 2025	38.50	38.65	37.85	38.50	38.50	12,777
Feb 6, 2025	38.95	39.15	38.00	38.40	38.40	115,487
Feb 5, 2025	36.05	39.05	35.35	39.00	39.00	195,678
Feb 4, 2025	35.25	36.05	34.90	36.05	36.05	47,084
Feb 3, 2025	34.85	35.25	34.85	35.20	35.20	38,103
Jan 22, 2025	35.25	35.25	34.85	35.15	35.15	18,441
Jan 21, 2025	35.50	35.50	34.80	35.20	35.20	42,390
Jan 20, 2025	35.15	35.40	34.85	35.40	35.40	26,856
Jan 17, 2025	35.95	35.95	34.90	35.10	35.10	105,397
Jan 16, 2025	36.00	36.00	35.35	35.95	35.95	67,473
Jan 15, 2025	36.10	36.15	35.80	36.15	36.15	34,010
Jan 14, 2025	36.25	36.25	35.85	36.15	36.15	10,281
Jan 13, 2025	36.30	36.30	35.90	36.20	36.20	24,848
Jan 10, 2025	36.05	36.35	35.95	36.10	36.10	19,371
Jan 9, 2025	36.15	36.25	35.85	36.10	36.10	34,676
Jan 8, 2025	36.15	36.20	35.85	36.20	36.20	25,572
Jan 7, 2025	36.15	36.20	35.90	36.15	36.15	31,185
Jan 6, 2025	36.40	36.40	35.95	36.15	36.15	66,165
Jan 3, 2025	36.75	37.10	36.00	36.25	36.25	78,798
Jan 2, 2025	36.80	37.10	36.10	36.80	36.80	25,973
Dec 31, 2024	37.40	37.50	37.00	37.10	37.10	40,876
Dec 30, 2024	37.70	37.90	37.40	37.65	37.65	29,564
Dec 27, 2024	38.05	38.05	37.80	38.00	38.00	2,207
Dec 26, 2024	38.10	38.20	37.80	37.95	37.95	55,752
Dec 25, 2024	37.30	38.30	37.30	38.05	38.05	102,241
Dec 24, 2024	36.60	37.00	36.45	37.00	37.00	40,807
Dec 23, 2024	36.40	37.30	36.35	36.95	36.95	103,793
Dec 20, 2024	35.20	37.60	35.20	37.35	37.35	145,978
Dec 19, 2024	35.10	35.25	34.95	35.25	35.25	8,804
Dec 18, 2024	34.95	35.35	34.90	34.90	34.90	59,650
Dec 17, 2024	35.50	35.50	35.05	35.25	35.25	27,199
Dec 16, 2024	35.55	35.55	35.20	35.45	35.45	31,534
Dec 13, 2024	36.95	37.05	35.45	36.15	36.15	306,493
Dec 12, 2024	36.45	36.90	36.45	36.65	36.65	29,773
Dec 11, 2024	36.80	36.95	36.30	36.95	36.95	34,462
Dec 10, 2024	36.10	37.00	36.10	36.65	36.65	24,391
Dec 9, 2024	37.15	37.15	36.35	36.50	36.50	83,255
Dec 6, 2024	37.15	37.15	36.70	37.15	37.15	66,741
Dec 5, 2024	37.30	37.30	36.95	37.15	37.15	37,695
Dec 4, 2024	37.10	37.30	36.95	37.30	37.30	41,436
Dec 3, 2024	37.40	37.50	36.90	37.20	37.20	54,747
Dec 2, 2024	37.55	37.70	36.90	37.20	37.20	83,891
Nov 29, 2024	37.80	37.80	37.20	37.60	37.60	17,915
Nov 28, 2024	37.85	38.00	37.40	37.60	37.60	19,960
Nov 27, 2024	38.00	38.05	37.45	37.60	37.60	65,726
Nov 26, 2024	38.15	38.65	38.00	38.20	38.20	47,343
Nov 25, 2024	38.30	39.00	38.10	38.60	38.60	76,637
Nov 22, 2024	38.70	38.90	38.30	38.75	38.75	29,911
Nov 21, 2024	39.30	39.30	38.30	38.50	38.50	95,797
Nov 20, 2024	38.95	39.90	38.75	39.30	39.30	53,643
Nov 19, 2024	39.25	39.50	38.80	39.50	39.50	63,538
Nov 18, 2024	40.20	40.20	39.50	39.50	39.50	32,294
Nov 15, 2024	39.90	40.20	39.85	40.15	40.15	29,440
Nov 14, 2024	40.30	40.45	39.65	40.00	40.00	48,275
Nov 13, 2024	39.90	40.90	39.85	40.15	40.15	52,816
Nov 12, 2024	40.10	40.20	39.85	40.15	40.15	55,753
Nov 11, 2024	40.15	40.15	39.85	40.10	40.10	44,143
Nov 8, 2024	40.15	40.40	39.95	40.00	40.00	27,626
Nov 7, 2024	40.00	40.50	39.85	40.10	40.10	48,154
Nov 6, 2024	40.95	41.00	39.85	40.85	40.85	59,709
Nov 5, 2024	40.80	41.00	39.85	40.90	40.90	30,956
Nov 4, 2024	39.90	42.60	39.90	40.80	40.80	49,431
Nov 1, 2024	40.55	40.55	39.85	40.00	40.00	27,651
Oct 30, 2024	40.95	40.95	39.90	40.60	40.60	16,145
Oct 29, 2024	41.15	41.15	40.80	40.95	40.95	14,007
Oct 28, 2024	42.75	42.90	41.00	41.15	41.15	68,497
Oct 25, 2024	40.00	44.10	39.80	42.50	42.50	259,521
Oct 24, 2024	39.90	40.20	36.85	37.40	37.40	200,505
Oct 23, 2024	40.10	40.10	39.70	40.05	40.05	55,648
Oct 22, 2024	40.30	40.30	39.85	40.10	40.10	28,533
Oct 21, 2024	40.30	40.30	39.80	40.20	40.20	32,103
Oct 18, 2024	40.05	40.30	39.90	40.15	40.15	44,908
Oct 17, 2024	40.00	40.35	40.00	40.35	40.35	19,390
Oct 16, 2024	40.45	40.50	40.00	40.30	40.30	43,537
Oct 15, 2024	40.20	40.50	40.00	40.35	40.35	34,266
Oct 14, 2024	40.40	40.85	40.25	40.50	40.50	54,103
Oct 11, 2024	40.40	41.10	40.40	41.05	41.05	28,887
Oct 9, 2024	40.95	40.95	40.35	40.40	40.40	18,787
Oct 8, 2024	40.65	41.00	40.35	41.00	41.00	23,808
Oct 7, 2024	41.10	41.15	40.70	41.10	41.10	9,932
Oct 4, 2024	41.05	41.55	40.75	40.95	40.95	105,951
Oct 1, 2024	41.80	41.80	40.90	40.90	40.90	15,431
Sep 30, 2024	41.85	41.90	41.50	41.60	41.60	21,284
Sep 27, 2024	41.50	41.90	41.00	41.75	41.75	70,160
Sep 26, 2024	41.15	42.00	41.00	41.65	41.65	113,975
Sep 25, 2024	41.15	41.20	40.35	41.10	41.10	51,506
Sep 24, 2024	41.80	41.80	40.35	41.15	41.15	221,563
Sep 23, 2024	41.85	42.15	41.35	41.70	41.70	65,779
Sep 20, 2024	41.05	41.95	41.05	41.80	41.80	32,172
Sep 19, 2024	41.65	41.70	41.00	41.70	41.70	5,952
Sep 18, 2024	41.75	41.90	41.10	41.45	41.45	86,867
Sep 16, 2024	42.05	42.15	41.50	42.10	42.10	24,107
Sep 13, 2024	41.55	42.00	41.35	41.85	41.85	40,129
Sep 12, 2024	41.75	41.95	41.50	41.75	41.75	9,149
Sep 11, 2024	41.80	41.95	41.20	41.35	41.35	51,599
Sep 10, 2024	41.60	42.05	41.35	41.50	41.50	74,101
Sep 9, 2024	42.15	42.15	41.35	41.85	41.85	44,931
Sep 6, 2024	42.05	42.20	41.85	42.15	42.15	43,810
Sep 5, 2024	42.55	43.10	42.05	42.35	42.35	89,474
Sep 4, 2024	42.90	43.10	42.10	42.20	42.20	82,148
Sep 3, 2024	44.30	44.30	42.95	43.50	43.50	145,498
Sep 2, 2024	45.15	45.15	44.35	44.50	44.50	10,385
Aug 30, 2024	45.00	45.05	44.70	45.00	45.00	17,115
Aug 29, 2024	45.00	45.00	44.45	45.00	45.00	7,121
Aug 28, 2024	44.90	45.00	44.65	45.00	45.00	11,067
Aug 27, 2024	45.10	45.20	44.65	44.65	44.65	39,423
Aug 26, 2024	45.15	45.25	44.75	45.05	45.05	38,248
Aug 23, 2024	45.35	45.35	44.75	44.80	44.80	30,470
Aug 22, 2024	45.20	45.35	45.00	45.30	45.30	39,515
Aug 21, 2024	45.35	45.40	44.85	45.20	45.20	47,312
Aug 20, 2024	44.85	45.45	44.85	45.40	45.40	8,435
Aug 19, 2024	45.10	45.50	44.95	45.15	45.15	56,974
Aug 16, 2024	45.45	45.45	44.80	45.05	45.05	59,597
Aug 15, 2024	45.35	45.45	45.10	45.15	45.15	56,456
Aug 14, 2024	45.40	45.50	44.90	45.30	45.30	45,102
Aug 13, 2024	46.05	46.95	44.45	45.00	45.00	93,977
Aug 12, 2024	44.85	46.75	44.30	46.05	46.05	173,781
Aug 9, 2024	44.15	45.45	44.15	44.80	44.80	109,629
Aug 8, 2024	45.10	45.10	42.95	44.20	44.20	74,246
Aug 7, 2024	42.00	45.50	42.00	45.10	45.10	179,651
Aug 6, 2024	42.15	42.15	40.60	42.15	42.15	153,613
Aug 5, 2024	45.85	46.00	41.00	41.40	41.40	351,697
Aug 2, 2024	47.75	47.80	45.90	46.80	46.80	152,377
Aug 1, 2024	47.30	48.50	47.25	47.40	47.40	131,760
Jul 31, 2024	48.90	49.00	47.05	47.45	47.45	213,594
Jul 30, 2024	48.55	49.45	48.10	48.90	48.90	187,793
Jul 29, 2024	50.20	50.40	48.85	49.40	49.40	181,262
Jul 26, 2024	0.2 Dividend
Jul 26, 2024	48.50	50.20	47.50	50.20	50.20	640,451
Jul 26, 2024	1144000:1000000 Stock Splits
Jul 24, 2024	1144000:1000000 Stock Splits
Jul 23, 2024	45.45	48.16	45.45	46.42	46.22	597,219
Jul 23, 2024	1144000:1000000 Stock Splits
Jul 22, 2024	46.42	46.68	45.02	45.63	45.43	195,971
Jul 19, 2024	46.85	46.85	45.80	46.33	46.13	187,038
Jul 18, 2024	46.33	47.38	45.63	46.24	46.04	169,060
Jul 17, 2024	46.77	47.38	45.98	46.59	46.39	195,362
Jul 16, 2024	47.90	48.51	46.07	46.50	46.30	331,844
Jul 15, 2024	43.27	47.81	42.83	47.55	47.35	398,531
Jul 12, 2024	43.71	44.23	42.96	43.31	43.13	158,775
Jul 11, 2024	46.07	46.42	43.53	43.97	43.78	553,300
Jul 10, 2024	47.73	48.25	45.89	46.42	46.22	433,296
Jul 9, 2024	49.30	49.83	46.15	47.73	47.52	593,297
Jul 8, 2024	48.69	49.91	46.94	49.39	49.18	891,129
Jul 5, 2024	46.50	50.79	42.48	49.04	48.83	1,902,939
Jul 4, 2024	35.97	41.78	35.93	41.70	41.52	1,269,086
Jul 3, 2024	35.31	35.80	35.27	35.66	35.51	160,412
Jul 2, 2024	34.70	35.23	34.66	34.97	34.81	85,605
Jul 1, 2024	35.40	35.40	34.70	35.18	35.03	119,687
Jun 28, 2024	34.70	35.36	34.70	35.27	35.12	70,902
Jun 27, 2024	35.01	35.49	34.88	35.18	35.03	36,161
Jun 26, 2024	35.27	35.49	35.10	35.31	35.16	68,672
Jun 25, 2024	35.14	35.31	34.75	35.05	34.90	87,154
Jun 24, 2024	35.10	35.27	34.92	35.27	35.12	141,302
Jun 21, 2024	34.79	35.31	34.70	35.10	34.94	51,722
Jun 20, 2024	35.01	35.23	34.66	34.66	34.51	119,569
Jun 19, 2024	35.80	35.80	35.01	35.23	35.08	85,989
Jun 18, 2024	35.93	35.93	35.49	35.62	35.47	35,983
Jun 17, 2024	35.84	36.28	35.53	35.53	35.38	109,868
Jun 14, 2024	35.66	36.41	35.58	35.75	35.60	112,724
Jun 13, 2024	35.05	35.84	34.92	35.49	35.34	280,662
Jun 12, 2024	34.92	35.05	34.75	35.05	34.90	75,581
Jun 11, 2024	35.31	35.40	34.57	34.62	34.47	286,987
Jun 7, 2024	35.84	35.84	34.83	35.31	35.16	195,137
Jun 6, 2024	35.05	37.28	35.05	36.19	36.03	600,590
Jun 5, 2024	35.18	35.75	34.79	34.97	34.81	333,802
Jun 4, 2024	34.22	35.18	33.96	35.01	34.86	332,176
Jun 3, 2024	33.35	34.92	33.35	34.18	34.03	119,210
May 31, 2024	33.35	33.35	32.91	32.91	32.77	50,194
May 30, 2024	33.00	33.26	32.78	33.22	33.07	62,508
May 29, 2024	33.39	33.39	32.91	33.04	32.90	57,836
May 28, 2024	33.35	33.39	33.09	33.35	33.20	32,686
May 27, 2024	33.30	33.39	33.13	33.35	33.20	34,674
May 24, 2024	32.95	33.26	32.78	33.17	33.03	54,710
May 23, 2024	33.09	33.22	32.95	33.13	32.99	47,759
May 22, 2024	33.26	33.26	32.91	33.26	33.12	55,536
May 21, 2024	33.26	33.26	32.95	33.13	32.99	148,069
May 20, 2024	34.05	34.05	32.78	33.04	32.90	341,130
May 17, 2024	34.57	34.75	33.83	34.00	33.86	149,529
May 16, 2024	34.88	34.97	34.05	34.57	34.42	191,944
May 15, 2024	34.66	35.14	34.66	34.83	34.68	79,626
May 14, 2024	35.27	35.27	34.44	34.83	34.68	163,954
May 13, 2024	35.97	35.97	34.83	35.18	35.03	178,134
May 10, 2024	35.14	35.84	35.05	35.84	35.68	33,649
May 9, 2024	35.66	35.66	34.83	35.10	34.94	67,513
May 8, 2024	35.49	35.53	34.88	35.18	35.03	180,567
May 7, 2024	35.80	35.80	35.18	35.53	35.38	65,114
May 6, 2024	36.71	36.71	34.97	35.71	35.55	324,536
May 3, 2024	36.71	36.71	36.28	36.41	36.25	33,982
May 2, 2024	36.36	36.67	36.01	36.49	36.34	96,522
Apr 30, 2024	35.97	36.23	35.84	36.19	36.03	56,671
Apr 29, 2024	35.84	35.97	35.71	35.97	35.82	47,319
Apr 26, 2024	35.93	35.93	35.53	35.58	35.42	39,788
Apr 25, 2024	35.71	35.80	35.45	35.75	35.60	64,774
Apr 24, 2024	35.97	35.97	35.36	35.53	35.38	77,082

7761.TWO Power Win

40.35

+3.46%

6947.TWO Techzone Technology Materials Co., Ltd.

72.80

-0.14%

7715.TWO Yuh Shan

42.85

-0.81%

6912.TWO Yi Chun Green Technology Co., Ltd.

19.70

-0.51%

6923.TW CHUNGTAI RESOURCE Technology CORP.

72.50

-1.36%

6911.TWO Chyunn Environment Corporation

37.15

0.00%

8476.TW Taiwan Environment Scientific Co., Ltd.

20.65

+0.24%

6951.TW Chin Hsin Environ Engineering Co., Ltd.

66.70

+0.76%

7820.TWO Liying EPTech

78.00

-4.29%

7507.TWO Enrestec Inc.

50.10

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Revivegen Co., Ltd. (7578.TWO)

Related Tickers