Revenio Group Corporation（REG1V.HE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	11.10	11.54	11.06	11.48	+3.99%	67,663
2026-10-15	11.54	11.54	11.04	11.04	-4.00%	51,458
2026-10-14	11.36	11.86	11.36	11.50	+1.23%	97,761
2026-10-13	11.32	11.40	11.08	11.36	+1.43%	54,881
2026-10-12	11.22	11.24	10.92	11.20	+0.90%	49,618
2026-10-09	10.98	11.38	10.96	11.10	+1.46%	57,090
2026-10-08	11.06	11.10	10.84	10.94	-0.91%	48,020
2026-10-07	11.40	11.42	10.94	11.04	-2.99%	83,202
2026-10-06	10.72	11.46	10.72	11.38	+6.75%	191,236
2026-10-05	10.50	10.76	10.46	10.66	+2.50%	85,880
2026-10-02	10.50	10.54	10.38	10.40	-0.95%	40,970
2026-10-01	10.68	10.68	10.38	10.50	-1.69%	42,234
2026-09-30	10.78	10.88	10.52	10.68	+0.75%	74,229
2026-09-29	10.60	10.80	10.38	10.60	+0.19%	141,886
2026-09-28	11.00	11.00	10.36	10.58	-3.29%	147,956
2026-09-25	11.06	11.18	10.94	10.94	-0.36%	48,112
2026-09-24	11.08	11.16	10.96	10.98	+0.18%	38,090
2026-09-23	10.92	11.28	10.92	10.96	+1.67%	90,973
2026-09-22	10.90	11.28	10.78	10.78	-1.89%	109,470
2026-09-21	11.09	11.29	10.70	10.99	-16.51%	157,439
2026-09-18	13.46	13.54	13.06	13.16	-2.23%	745,632
2026-09-17	13.06	13.48	13.06	13.46	+3.06%	60,136
2026-09-16	12.72	13.12	12.68	13.06	+3.16%	82,645
2026-09-15	13.20	13.50	12.66	12.66	-4.24%	104,695
2026-09-14	13.28	13.50	13.06	13.22	-17.01%	95,252
2026-09-11	15.64	16.22	15.43	15.93	+3.41%	121,161
2026-09-10	15.28	15.69	15.28	15.40	+0.94%	76,920
2026-09-09	14.81	15.81	14.73	15.26	+2.90%	336,119
2026-09-08	15.24	15.62	14.52	14.83	-17.75%	734,669
2026-09-07	18.72	18.72	17.91	18.03	-3.70%	92,701
2026-09-04	19.11	19.20	18.72	18.72	-1.01%	56,508
2026-09-03	19.11	19.27	18.82	18.91	-0.38%	51,242
2026-09-02	19.37	19.58	18.84	18.99	-2.33%	78,186
2026-09-01	18.82	20.06	18.82	19.44	+8.97%	164,892
2026-08-31	18.05	18.34	17.79	17.84	-0.27%	914,073
2026-08-28	17.77	18.08	17.72	17.89	+0.67%	54,908
2026-08-27	17.46	17.86	17.29	17.77	+2.06%	50,507
2026-08-26	17.70	17.70	17.22	17.41	-1.35%	36,272
2026-08-25	17.72	17.89	17.60	17.65	-0.54%	47,459
2026-08-24	17.58	17.84	17.43	17.74	+0.95%	42,078
2026-08-21	17.05	17.67	16.84	17.58	+3.23%	38,951
2026-08-20	17.36	17.36	16.96	17.03	-1.79%	51,654
2026-08-19	17.15	17.46	16.84	17.34	+0.69%	70,548
2026-08-18	17.12	17.43	17.05	17.22	+1.26%	89,643
2026-08-17	17.29	17.48	16.84	17.00	-0.97%	112,938
2026-08-14	16.29	17.41	16.29	17.17	+5.89%	102,091
2026-08-13	16.14	16.38	15.95	16.22	+0.44%	42,894
2026-08-12	16.17	16.22	15.88	16.14	+0.00%	72,979
2026-08-11	16.10	16.36	15.90	16.14	+0.75%	28,340
2026-08-10	16.22	16.29	15.79	16.02	-1.03%	55,333
2026-08-07	15.45	16.36	15.45	16.19	+4.95%	82,338
2026-08-06	15.33	15.76	15.00	15.43	+0.94%	64,262
2026-08-05	15.47	15.62	15.19	15.28	-0.16%	54,013
2026-08-04	15.38	15.43	15.07	15.31	+0.63%	51,844
2026-08-03	14.69	15.45	14.69	15.21	+4.26%	58,801
2026-07-31	14.90	14.93	14.47	14.59	-0.81%	75,622
2026-07-30	15.16	15.28	14.71	14.71	-2.84%	37,765
2026-07-29	14.85	15.28	14.81	15.14	+2.26%	57,954
2026-07-28	14.62	14.83	14.50	14.81	+1.31%	37,725
2026-07-27	14.45	14.69	14.45	14.62	+1.49%	35,919
2026-07-24	14.21	14.40	14.19	14.40	+1.51%	38,063
2026-07-23	14.57	14.57	14.16	14.19	-2.94%	80,809
2026-07-22	14.85	14.93	14.59	14.62	-1.61%	41,214
2026-07-21	15.00	15.05	14.71	14.85	-0.96%	27,743
2026-07-20	15.02	15.12	14.81	15.00	+0.00%	13,432
2026-07-17	15.14	15.24	14.90	15.00	-1.26%	25,069
2026-07-16	15.05	15.19	14.81	15.19	+0.47%	38,826
2026-07-15	14.88	15.14	14.64	15.12	+2.10%	28,678
2026-07-14	15.05	15.05	14.64	14.81	-2.21%	50,739
2026-07-13	14.88	15.43	14.78	15.14	+1.60%	52,124
2026-07-10	14.83	15.05	14.81	14.90	+1.13%	38,201
2026-07-09	14.76	14.85	14.62	14.73	-0.80%	30,797
2026-07-08	15.00	15.00	14.62	14.85	-0.96%	27,102
2026-07-07	15.12	15.26	14.85	15.00	+0.48%	44,165
2026-07-06	15.02	15.21	14.81	14.93	-0.32%	50,913
2026-07-03	14.71	15.07	14.69	14.97	+1.79%	34,240
2026-07-02	14.64	14.78	14.54	14.71	+0.49%	42,271
2026-07-01	14.59	14.64	14.35	14.64	+0.49%	48,619
2026-06-30	14.95	14.95	14.42	14.57	-2.09%	51,617
2026-06-29	14.95	15.05	14.78	14.88	-0.48%	35,422
2026-06-26	15.19	15.19	14.62	14.95	-1.57%	62,890
2026-06-25	15.12	15.31	14.93	15.19	+0.47%	22,686
2026-06-24	15.05	15.21	14.73	15.12	+0.48%	64,963
2026-06-23	15.09	15.24	14.93	15.05	-0.16%	39,950
2026-06-22	14.97	15.16	14.71	15.07	+1.45%	53,141
2026-06-18	15.21	15.21	14.73	14.85	-2.36%	46,155
2026-06-17	15.14	15.38	15.07	15.21	+1.60%	43,556
2026-06-16	15.26	15.36	14.90	14.97	-2.03%	36,362
2026-06-15	15.33	15.52	15.12	15.28	+1.91%	29,621
2026-06-12	15.47	15.50	14.95	15.00	-2.03%	43,521
2026-06-11	15.28	15.31	15.12	15.31	+0.47%	29,511
2026-06-10	15.33	15.36	14.85	15.24	-1.54%	56,528
2026-06-09	15.83	15.83	15.38	15.47	-0.15%	24,802
2026-06-08	15.67	15.67	15.21	15.50	-1.67%	58,689
2026-06-05	15.69	16.12	15.64	15.76	+0.92%	36,591
2026-06-04	15.31	15.64	15.19	15.62	+1.40%	34,911
2026-06-03	15.69	15.69	15.40	15.40	-1.83%	47,798
2026-06-02	15.93	16.07	15.67	15.69	-1.05%	53,662
2026-06-01	16.69	16.69	15.83	15.86	-4.87%	67,017
2026-05-29	16.12	16.69	16.12	16.67	+3.41%	43,907
2026-05-28	16.38	16.43	15.98	16.12	-1.75%	69,423
2026-05-27	16.65	16.74	16.41	16.41	-1.43%	20,976
2026-05-26	16.93	16.98	16.65	16.65	-1.69%	28,240
2026-05-25	16.84	17.10	16.84	16.93	+0.85%	20,482
2026-05-22	16.84	17.00	16.62	16.79	-0.43%	42,376
2026-05-21	16.93	17.10	16.79	16.86	+0.43%	20,267
2026-05-20	16.93	17.03	16.60	16.79	-0.28%	39,563
2026-05-19	16.69	17.08	16.62	16.84	+1.88%	48,311
2026-05-18	16.69	16.72	16.12	16.53	-0.86%	72,368
2026-05-15	16.36	16.81	16.36	16.67	+1.90%	38,277
2026-05-13	15.98	16.50	15.88	16.36	+2.55%	83,758
2026-05-12	16.38	16.38	15.88	15.95	-2.48%	86,409
2026-05-11	16.60	16.69	16.36	16.36	-1.30%	58,392
2026-05-08	16.60	16.69	16.31	16.57	+0.58%	65,211
2026-05-07	16.60	16.69	16.38	16.48	+0.00%	41,658
2026-05-06	16.29	16.88	16.24	16.48	+2.22%	76,577
2026-05-05	16.72	16.86	16.07	16.12	-3.57%	97,602
2026-05-04	16.81	17.08	16.72	16.72	+0.72%	85,333
2026-04-30	16.57	17.27	16.50	16.60	+0.72%	201,687
2026-04-29	16.93	16.96	16.07	16.48	-2.68%	268,010
2026-04-28	18.75	18.75	16.81	16.93	-11.04%	341,428
2026-04-27	19.44	19.44	19.03	19.03	-2.09%	47,486
2026-04-24	18.87	19.51	18.75	19.44	+3.30%	73,657
2026-04-23	19.27	19.27	18.65	18.82	-2.48%	78,766
2026-04-22	19.85	19.85	19.27	19.30	-2.77%	53,993
2026-04-21	19.92	20.04	19.75	19.85	+0.12%	42,635
2026-04-20	20.23	20.25	19.61	19.82	-2.12%	95,536
2026-04-17	20.35	20.51	20.16	20.25	-0.24%	86,546
2026-04-16	21.42	21.78	20.06	20.30	-4.92%	139,732
2026-04-15	21.73	21.73	21.16	21.35	-0.89%	66,333
2026-04-14	21.95	22.21	21.35	21.54	-1.74%	163,756
2026-04-13	24.36	24.36	21.71	21.92	-6.52%	346,817
2026-04-10	22.85	23.62	22.85	23.45	+2.72%	26,078
2026-04-09	22.90	23.02	22.62	22.83	-1.34%	46,402
2026-04-08	23.16	23.48	23.02	23.14	+2.54%	29,433
2026-04-07	22.76	23.55	22.45	22.57	-0.73%	31,951
2026-04-02	22.50	22.73	22.19	22.73	-0.11%	22,278
2026-04-01	22.73	23.02	22.66	22.76	+0.53%	34,931
2026-03-31	22.23	22.69	22.23	22.64	+1.83%	26,816
2026-03-30	21.83	22.31	21.54	22.23	+1.75%	22,138
2026-03-27	22.54	22.54	21.76	21.85	-2.56%	43,055
2026-03-26	21.71	22.59	21.71	22.42	+3.41%	55,653
2026-03-25	22.19	22.31	21.49	21.68	-0.87%	79,097
2026-03-24	21.78	22.14	21.78	21.88	-0.54%	34,157
2026-03-23	21.52	22.28	21.11	21.99	+1.32%	90,344
2026-03-20	21.64	22.09	21.49	21.71	+1.00%	114,915
2026-03-19	21.25	21.68	21.09	21.49	+0.90%	69,275
2026-03-18	21.23	21.47	21.09	21.30	+0.79%	32,466
2026-03-17	21.16	21.25	20.73	21.13	+0.68%	47,590
2026-03-16	21.13	21.42	20.97	20.99	-0.34%	33,869
2026-03-13	21.25	21.35	21.04	21.06	-1.12%	35,486
2026-03-12	21.40	21.54	21.21	21.30	-0.45%	31,747
2026-03-11	21.71	21.73	21.40	21.40	-1.65%	33,188
2026-03-10	21.76	22.14	21.73	21.76	+0.89%	33,541
2026-03-09	21.25	21.76	21.04	21.56	-0.22%	37,318
2026-03-06	21.88	22.02	21.54	21.61	-0.77%	137,173
2026-03-05	21.85	21.92	21.59	21.78	-0.44%	25,538
2026-03-04	21.37	21.99	21.37	21.88	+2.35%	21,163
2026-03-03	21.73	21.73	21.18	21.37	-2.29%	37,903
2026-03-02	21.99	22.09	21.61	21.88	-1.51%	28,516
2026-02-27	22.07	22.21	21.85	22.21	+0.54%	31,356
2026-02-26	21.59	22.14	21.49	22.09	+2.55%	29,811
2026-02-25	21.54	21.76	21.47	21.54	+0.00%	39,736
2026-02-24	21.49	21.80	21.35	21.54	+0.22%	29,667
2026-02-23	22.19	22.21	21.49	21.49	-3.23%	38,485
2026-02-20	22.23	22.35	21.71	22.21	+0.98%	44,616
2026-02-19	21.88	22.21	21.78	21.99	+0.55%	24,162
2026-02-18	21.80	22.02	21.66	21.88	+0.44%	24,621
2026-02-17	21.88	22.04	21.71	21.78	-0.33%	33,987
2026-02-16	22.26	22.28	21.85	21.85	-1.61%	39,386
2026-02-13	21.88	22.38	21.88	22.21	+1.64%	144,071
2026-02-12	22.09	22.66	21.85	21.85	+1.55%	152,384
2026-02-11	21.49	21.99	20.99	21.52	-8.06%	336,425
2026-02-10	23.55	23.67	23.19	23.40	-0.81%	99,642
2026-02-09	23.55	24.18	23.50	23.59	+2.49%	82,453
2026-02-06	22.66	23.12	22.14	23.02	+1.47%	56,196
2026-02-05	23.16	23.26	22.54	22.69	-2.16%	52,895
2026-02-04	23.21	23.50	23.16	23.19	-0.10%	37,924
2026-02-03	24.00	24.06	23.16	23.21	-3.28%	44,710
2026-02-02	23.79	24.30	23.67	24.00	+0.25%	35,849
2026-01-30	24.06	24.24	23.76	23.94	-1.96%	30,806
2026-01-29	24.42	24.60	24.24	24.42	+0.25%	38,951
2026-01-28	24.48	24.54	24.24	24.36	-0.24%	34,477
2026-01-27	24.96	24.96	24.12	24.42	-1.45%	31,422
2026-01-26	25.79	25.85	24.72	24.78	-4.38%	34,791
2026-01-23	25.79	25.97	25.55	25.91	+0.93%	15,587
2026-01-22	25.37	25.85	25.37	25.67	+2.87%	30,848
2026-01-21	24.90	25.08	24.54	24.96	+0.00%	40,872
2026-01-20	25.37	25.43	24.96	24.96	-2.56%	20,088
2026-01-19	25.61	25.79	24.96	25.61	-2.50%	40,328
2026-01-16	26.63	26.69	26.15	26.27	-1.35%	22,607
2026-01-15	27.28	27.34	26.57	26.63	-2.62%	33,816
2026-01-14	27.05	27.34	26.93	27.34	+1.10%	12,168
2026-01-13	27.16	27.22	26.63	27.05	-0.44%	17,700
2026-01-12	27.64	27.94	27.11	27.16	-1.52%	21,113
2026-01-09	27.11	27.64	26.99	27.58	+1.76%	11,714
2026-01-08	27.34	27.34	26.75	27.11	-0.66%	16,525
2026-01-07	26.57	27.46	26.51	27.28	+3.16%	39,857
2026-01-05	26.51	26.63	25.79	26.45	+0.23%	21,413
2026-01-02	26.75	27.22	26.39	26.39	-1.34%	25,010
2025-12-30	26.63	26.93	26.45	26.75	+0.22%	30,891
2025-12-29	26.75	26.93	26.51	26.69	-0.22%	43,723
2025-12-23	26.63	26.81	26.45	26.75	+0.00%	14,656
2025-12-22	26.21	26.75	26.03	26.75	+1.59%	16,245
2025-12-19	26.27	26.75	26.03	26.33	+0.23%	56,461
2025-12-18	26.93	27.05	26.15	26.27	-2.44%	74,638
2025-12-17	27.16	27.16	26.51	26.93	-0.88%	11,509
2025-12-16	26.87	27.34	26.75	27.16	+0.44%	18,065
2025-12-15	27.22	27.22	26.87	27.05	-0.44%	14,866
2025-12-12	26.99	27.46	26.93	27.16	+0.89%	20,739
2025-12-11	26.51	26.93	26.39	26.93	+2.04%	19,212
2025-12-10	25.91	26.45	25.85	26.39	+1.38%	17,714
2025-12-09	26.15	26.33	25.79	26.03	-0.46%	21,371
2025-12-08	26.39	26.39	26.03	26.15	-1.13%	8,616
2025-12-05	25.97	26.51	25.97	26.45	+1.61%	23,458
2025-12-04	25.91	26.09	25.67	26.03	+1.16%	46,563
2025-12-03	26.57	26.69	25.73	25.73	-2.71%	44,207
2025-12-02	26.69	26.93	26.33	26.45	-1.12%	16,885
2025-12-01	26.75	26.81	26.15	26.75	+0.45%	18,020
2025-11-28	26.81	26.87	26.51	26.63	-0.89%	13,539
2025-11-27	26.57	26.87	26.57	26.87	+1.35%	11,925
2025-11-26	26.81	26.87	26.33	26.51	-0.45%	50,228
2025-11-25	26.03	26.69	25.61	26.63	+2.76%	83,290
2025-11-24	25.91	26.21	25.79	25.91	+0.46%	40,385
2025-11-21	26.39	26.45	25.79	25.79	-2.70%	34,563
2025-11-20	26.87	27.16	26.51	26.51	-0.67%	23,270
2025-11-19	26.45	26.81	26.21	26.69	+0.90%	9,839
2025-11-18	26.87	26.87	26.27	26.45	-1.77%	12,037
2025-11-17	27.46	27.46	26.81	26.93	-1.96%	13,896
2025-11-14	27.64	27.64	26.99	27.46	-0.86%	9,965
2025-11-13	28.18	28.48	27.46	27.70	-1.70%	14,792
2025-11-12	28.06	28.48	28.00	28.18	+0.43%	9,389
2025-11-11	27.34	28.18	27.22	28.06	+2.84%	10,917
2025-11-10	27.05	27.46	26.99	27.28	+1.33%	15,823
2025-11-07	27.05	27.40	26.93	26.93	+0.00%	12,011
2025-11-06	27.58	27.70	26.93	26.93	-2.17%	33,268
2025-11-05	28.36	28.36	27.22	27.52	-3.35%	16,653
2025-11-04	29.55	29.61	28.24	28.48	-3.64%	28,479
2025-11-03	28.90	29.61	28.84	29.55	+2.27%	15,866
2025-10-31	29.02	29.08	28.66	28.90	-0.62%	18,943
2025-10-30	29.91	30.87	28.36	29.08	+0.00%	36,413
2025-10-29	29.73	29.73	28.84	29.08	-1.42%	22,313
2025-10-28	29.73	29.79	29.37	29.49	-0.80%	18,507
2025-10-27	29.73	30.09	29.67	29.73	+0.00%	15,441
2025-10-24	29.97	30.03	29.37	29.73	-0.40%	13,191
2025-10-23	29.55	29.97	29.37	29.85	+1.21%	14,434
2025-10-22	29.19	29.49	28.90	29.49	+1.02%	8,798
2025-10-21	28.78	29.19	28.60	29.19	+1.66%	13,277
2025-10-20	28.42	28.90	28.06	28.72	+1.05%	16,632
2025-10-17	27.82	28.90	27.52	28.42	+0.21%	24,118

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+4.86%）。最弱月份：9月（-24.70%）。基於2年每日數據（2025–2026）。

1月+2.45%
2月-11.54%
3月+0.07%
4月-9.02%
5月-2.61%
6月-3.52%
7月-3.37%
8月+4.86%
9月-24.70%
10月+4.31%
11月-9.90%
12月+0.00%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Revenio Group Corporation（REG1V.HE）最新收盤價是多少？

2026-10-16 收於 11.48，來自Closelook數據湖的每日價格紀錄。

REG1V.HE 的52週最高價和最低價是多少？

過去52週最高 30.87、最低 10.36（截至 2026-10-16）。

Revenio Group Corporation 歷史上最強和最弱的月份是哪個？

歷史上，REG1V.HE 最強的日曆月份是8月（平均 +4.86%），最弱的是9月（平均 -24.70%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。