Revivegen Environmental Technology Co., Ltd. 7578
TPEX · Taiwan · Industrial Services
TWD 24.15+0.10 (+0.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.15 | +0.42% | TWD 24.05 | TWD 24.20 | TWD 23.80 | 12.08K |
| 2026-10-01 | TWD 24.05 | +1.26% | TWD 23.75 | TWD 24.15 | TWD 23.70 | 33.26K |
| 2026-09-30 | TWD 23.75 | +0.21% | TWD 23.70 | TWD 23.75 | TWD 23.20 | 52.62K |
| 2026-09-29 | TWD 23.70 | 0.00% | TWD 23.75 | TWD 23.75 | TWD 23.35 | 64.71K |
| 2026-09-24 | TWD 23.70 | 0.00% | TWD 23.65 | TWD 23.95 | TWD 23.60 | 19.49K |
| 2026-09-23 | TWD 23.70 | -0.42% | TWD 23.80 | TWD 23.80 | TWD 23.45 | 28.71K |
| 2026-09-22 | TWD 23.80 | +0.42% | TWD 23.95 | TWD 23.95 | TWD 23.70 | 15.10K |
| 2026-09-21 | TWD 23.70 | -1.25% | TWD 24.00 | TWD 24.00 | TWD 23.40 | 20.55K |
| 2026-09-18 | TWD 24.00 | -0.21% | TWD 24.10 | TWD 24.10 | TWD 23.70 | 21.35K |
| 2026-09-17 | TWD 24.05 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.05 | 2.00K |
| 2026-09-16 | TWD 24.05 | +1.48% | TWD 24.00 | TWD 24.10 | TWD 23.50 | 18.53K |
| 2026-09-15 | TWD 23.70 | -0.84% | TWD 24.00 | TWD 24.00 | TWD 23.50 | 19.47K |
| 2026-09-14 | TWD 23.90 | -0.42% | TWD 24.00 | TWD 24.00 | TWD 23.40 | 19.18K |
| 2026-09-11 | TWD 24.00 | 0.00% | TWD 23.90 | TWD 24.00 | TWD 23.35 | 1.01K |
| 2026-09-10 | TWD 24.00 | +1.27% | TWD 23.55 | TWD 24.00 | TWD 23.35 | 25.37K |
| 2026-09-09 | TWD 23.70 | -1.25% | TWD 24.00 | TWD 24.00 | TWD 23.50 | 16.59K |
| 2026-09-08 | TWD 24.00 | 0.00% | TWD 23.75 | TWD 24.00 | TWD 23.70 | 6.24K |
| 2026-09-07 | TWD 24.00 | -1.44% | TWD 23.80 | TWD 24.40 | TWD 23.80 | 33.24K |
| 2026-09-04 | TWD 24.35 | +1.88% | TWD 23.90 | TWD 24.40 | TWD 23.85 | 3.44K |
| 2026-09-03 | TWD 23.90 | -3.82% | TWD 24.85 | TWD 24.85 | TWD 23.90 | 40.21K |
| 2026-09-02 | TWD 24.85 | +0.81% | TWD 24.50 | TWD 24.90 | TWD 24.50 | 9.01K |
| 2026-09-01 | TWD 24.65 | -1.00% | TWD 24.85 | TWD 24.85 | TWD 24.20 | 16.24K |
| 2026-08-31 | TWD 24.90 | -0.60% | TWD 24.70 | TWD 25.00 | TWD 24.30 | 20.26K |
| 2026-08-28 | TWD 25.05 | -0.40% | TWD 24.80 | TWD 25.20 | TWD 24.70 | 35.44K |
| 2026-08-27 | TWD 25.15 | -1.37% | TWD 25.40 | TWD 25.40 | TWD 25.00 | 21.54K |
| 2026-08-26 | TWD 25.50 | -0.20% | TWD 25.55 | TWD 25.55 | TWD 25.00 | 6.20K |
| 2026-08-25 | TWD 25.55 | -0.20% | TWD 25.50 | TWD 25.55 | TWD 25.10 | 14.13K |
| 2026-08-24 | TWD 25.60 | +0.39% | TWD 25.30 | TWD 25.65 | TWD 25.10 | 12.54K |
| 2026-08-21 | TWD 25.50 | -1.92% | TWD 26.00 | TWD 26.00 | TWD 25.20 | 18.49K |
| 2026-08-20 | TWD 26.00 | +4.00% | TWD 25.00 | TWD 26.00 | TWD 24.45 | 31.31K |
| 2026-08-19 | TWD 25.00 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 24.30 | 53.89K |
| 2026-08-18 | TWD 25.00 | -3.85% | TWD 26.00 | TWD 26.00 | TWD 24.30 | 108.12K |
| 2026-08-17 | TWD 26.00 | +0.78% | TWD 26.00 | TWD 26.10 | TWD 25.45 | 14.22K |
| 2026-08-14 | TWD 25.80 | -0.96% | TWD 26.10 | TWD 26.10 | TWD 25.20 | 13.87K |
| 2026-08-13 | TWD 26.05 | -0.19% | TWD 26.10 | TWD 26.10 | TWD 25.60 | 6.48K |
| 2026-08-12 | TWD 26.10 | +1.56% | TWD 25.60 | TWD 26.10 | TWD 25.60 | 22.62K |
| 2026-08-11 | TWD 25.70 | -1.53% | TWD 26.10 | TWD 26.10 | TWD 25.55 | 46.79K |
| 2026-08-10 | TWD 26.10 | 0.00% | TWD 26.10 | TWD 26.10 | TWD 25.90 | 22.08K |
| 2026-08-07 | TWD 26.10 | +0.38% | TWD 26.50 | TWD 26.50 | TWD 25.65 | 84.15K |
| 2026-08-06 | TWD 26.00 | -1.52% | TWD 26.40 | TWD 26.50 | TWD 25.90 | 45.09K |
| 2026-08-05 | TWD 26.40 | +2.33% | TWD 26.00 | TWD 26.50 | TWD 25.70 | 17.21K |
| 2026-08-04 | TWD 25.80 | -0.77% | TWD 26.05 | TWD 26.10 | TWD 25.55 | 26.55K |
| 2026-08-03 | TWD 26.00 | -0.19% | TWD 26.05 | TWD 26.15 | TWD 25.70 | 9.05K |
| 2026-07-31 | TWD 26.05 | +0.39% | TWD 26.00 | TWD 26.20 | TWD 25.90 | 37.61K |
| 2026-07-30 | TWD 25.95 | +3.59% | TWD 26.00 | TWD 26.00 | TWD 24.95 | 41.02K |
| 2026-07-29 | TWD 25.05 | -3.65% | TWD 26.20 | TWD 26.25 | TWD 24.90 | 88.76K |
| 2026-07-28 | TWD 26.00 | -5.45% | TWD 27.10 | TWD 27.20 | TWD 25.65 | 86.96K |
| 2026-07-27 | TWD 27.50 | -0.36% | TWD 27.65 | TWD 27.65 | TWD 27.10 | 12.90K |
| 2026-07-24 | TWD 27.60 | -0.90% | TWD 27.85 | TWD 27.85 | TWD 26.90 | 35.72K |
| 2026-07-23 | TWD 27.85 | +0.18% | TWD 28.00 | TWD 28.00 | TWD 27.45 | 28.08K |
| 2026-07-22 | TWD 27.80 | -0.71% | TWD 27.95 | TWD 28.00 | TWD 27.80 | 31.09K |
| 2026-07-21 | TWD 28.00 | +1.27% | TWD 28.00 | TWD 28.00 | TWD 27.40 | 28.48K |
| 2026-07-20 | TWD 27.65 | -2.30% | TWD 28.25 | TWD 28.25 | TWD 27.30 | 48.48K |
| 2026-07-17 | TWD 28.30 | -0.70% | TWD 29.00 | TWD 29.00 | TWD 27.90 | 101.39K |
| 2026-07-16 | TWD 28.50 | -5.32% | TWD 29.60 | TWD 30.00 | TWD 28.15 | 161.41K |
| 2026-07-15 | TWD 30.10 | -1.31% | TWD 30.50 | TWD 30.50 | TWD 29.70 | 26.38K |
| 2026-07-14 | TWD 30.50 | +0.33% | TWD 30.40 | TWD 30.50 | TWD 29.25 | 115.79K |
| 2026-07-13 | TWD 30.40 | -0.98% | TWD 30.65 | TWD 30.65 | TWD 29.90 | 45.40K |
| 2026-07-10 | TWD 30.70 | 0.00% | TWD 30.70 | TWD 30.70 | TWD 30.70 | 0 |
| 2026-07-09 | TWD 30.70 | 0.00% | TWD 30.70 | TWD 30.75 | TWD 30.10 | 10.22K |
| 2026-07-08 | TWD 30.70 | 0.00% | TWD 30.55 | TWD 30.70 | TWD 30.00 | 20.10K |
| 2026-07-07 | TWD 30.70 | +0.66% | TWD 30.00 | TWD 30.75 | TWD 30.00 | 21.12K |
| 2026-07-06 | TWD 30.50 | -0.81% | TWD 30.75 | TWD 30.90 | TWD 30.10 | 27.51K |
| 2026-07-03 | TWD 30.75 | +0.49% | TWD 30.00 | TWD 30.75 | TWD 30.00 | 18.66K |
| 2026-07-02 | TWD 30.60 | -0.65% | TWD 30.80 | TWD 30.90 | TWD 30.00 | 20.52K |
| 2026-07-01 | TWD 30.80 | +0.98% | TWD 30.00 | TWD 30.90 | TWD 30.00 | 30.17K |
| 2026-06-30 | TWD 30.50 | -0.81% | TWD 30.75 | TWD 30.75 | TWD 29.90 | 81.24K |
| 2026-06-29 | TWD 30.75 | +2.50% | TWD 30.75 | TWD 30.75 | TWD 29.95 | 5.01K |
| 2026-06-26 | TWD 30.00 | -3.23% | TWD 31.15 | TWD 31.15 | TWD 30.00 | 58.49K |
| 2026-06-25 | TWD 31.00 | +0.49% | TWD 30.85 | TWD 31.10 | TWD 30.65 | 14.97K |
| 2026-06-24 | TWD 30.85 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.25 | 21.17K |
| 2026-06-23 | TWD 30.95 | -0.16% | TWD 30.35 | TWD 31.00 | TWD 30.10 | 115.56K |
| 2026-06-22 | TWD 31.00 | +1.64% | TWD 31.15 | TWD 31.15 | TWD 30.20 | 41.09K |
| 2026-06-18 | TWD 30.50 | -1.13% | TWD 31.10 | TWD 31.10 | TWD 30.15 | 89.24K |
| 2026-06-17 | TWD 30.85 | -0.32% | TWD 30.55 | TWD 31.15 | TWD 30.40 | 21.61K |
| 2026-06-16 | TWD 30.95 | -0.48% | TWD 30.50 | TWD 31.00 | TWD 30.35 | 86.67K |
| 2026-06-15 | TWD 31.10 | +0.32% | TWD 30.60 | TWD 31.50 | TWD 30.50 | 20.61K |
| 2026-06-12 | TWD 31.00 | -1.59% | TWD 31.45 | TWD 31.45 | TWD 30.45 | 46.89K |
| 2026-06-11 | TWD 31.50 | +0.64% | TWD 30.70 | TWD 31.50 | TWD 30.70 | 43.70K |
| 2026-06-10 | TWD 31.30 | -3.10% | TWD 32.60 | TWD 32.60 | TWD 31.30 | 54.18K |
| 2026-06-09 | TWD 32.30 | +3.19% | TWD 31.40 | TWD 33.50 | TWD 30.60 | 157.46K |
| 2026-06-08 | TWD 31.30 | +0.64% | TWD 29.70 | TWD 31.30 | TWD 29.70 | 95.01K |
| 2026-06-05 | TWD 31.10 | -1.27% | TWD 32.00 | TWD 32.00 | TWD 30.95 | 51.71K |
| 2026-06-04 | TWD 31.50 | -1.10% | TWD 31.70 | TWD 32.00 | TWD 31.40 | 65.18K |
| 2026-06-03 | TWD 31.85 | -0.31% | TWD 31.70 | TWD 31.85 | TWD 31.35 | 199.53K |
| 2026-06-02 | TWD 31.95 | +0.16% | TWD 31.90 | TWD 32.50 | TWD 31.20 | 102.92K |
| 2026-06-01 | TWD 31.90 | 0.00% | TWD 31.80 | TWD 32.20 | TWD 31.70 | 50.59K |
| 2026-05-29 | TWD 31.90 | -3.33% | TWD 31.90 | TWD 33.00 | TWD 31.80 | 89.71K |
| 2026-05-28 | TWD 33.00 | -1.93% | TWD 33.35 | TWD 33.35 | TWD 31.90 | 59.18K |
| 2026-05-27 | TWD 33.65 | +1.05% | TWD 33.45 | TWD 34.70 | TWD 33.05 | 173.04K |