Koge Micro Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.650	43.650	41.200	41.550	41.550	61,448
2026-10-15	40.800	43.650	40.000	41.900	41.900	128,000
2026-10-14	39.750	39.800	39.750	39.800	39.800	3,000
2026-10-13	39.800	39.800	39.800	39.800	39.800	4,000
2026-10-12	39.000	39.800	39.000	39.800	39.800	6,000
2026-10-08	39.000	39.050	39.000	39.000	39.000	8,000
2026-10-07	38.900	39.350	38.850	38.850	38.850	8,001
2026-10-06	39.000	39.000	38.650	38.750	38.750	4,000
2026-10-05	39.000	39.200	39.000	39.050	39.050	14,000
2026-10-02	38.900	39.000	38.850	39.000	39.000	3,150
2026-10-01	38.750	39.050	38.750	39.050	39.050	14,000
2026-09-30	39.050	39.800	39.050	39.450	39.450	17,000
2026-09-29	39.150	39.200	39.050	39.050	39.050	4,000
2026-09-24	40.450	40.450	39.200	39.200	39.200	3,000
2026-09-23	40.250	40.250	40.250	40.250	40.250	1,000
2026-09-22	38.800	39.650	38.800	39.650	39.650	9,100
2026-09-21	39.500	40.200	39.400	40.200	40.200	9,000
2026-09-18	39.600	39.600	39.600	39.600	39.600	1,000
2026-09-17	38.700	39.600	38.700	39.600	39.600	8,000
2026-09-16	39.950	39.950	39.950	39.950	39.950	1,000
2026-09-15	39.850	39.850	39.850	39.850	39.850	2,002
2026-09-14	38.550	38.550	38.550	38.550	38.550	4,000
2026-09-11	38.500	38.500	38.500	38.500	38.500	0
2026-09-10	38.500	39.200	38.500	38.500	38.500	5,178
2026-09-09	39.150	39.150	39.150	39.150	39.150	0
2026-09-08	39.400	39.400	39.150	39.150	39.150	7,000
2026-09-07	39.300	39.400	39.150	39.400	39.400	4,000
2026-09-04	39.050	39.850	39.050	39.300	39.300	3,000
2026-09-03	39.600	39.600	39.200	39.200	39.200	5,000
2026-09-02	39.600	39.800	39.600	39.600	39.600	4,000
2026-09-01	39.500	40.100	39.500	40.100	40.100	8,000
2026-08-31	39.900	39.900	39.900	39.900	39.900	0
2026-08-28	39.500	39.900	39.500	39.900	39.900	2,001
2026-08-27	39.600	39.950	39.350	39.900	39.900	7,001
2026-08-26	39.600	39.600	39.600	39.600	39.600	0
2026-08-25	39.600	39.600	39.600	39.600	39.600	0
2026-08-24	39.550	39.950	39.400	39.600	39.600	14,000
2026-08-21	38.800	39.500	38.600	39.500	39.500	4,100
2026-08-20	39.500	39.500	39.500	39.500	39.500	3,050
2026-08-19	39.200	39.450	39.200	39.400	39.400	6,000
2026-08-18	39.000	39.500	39.000	39.500	39.500	12,001
2026-08-17	39.450	39.500	39.300	39.300	39.300	8,000
2026-08-14	39.550	39.550	39.450	39.450	39.450	9,000
2026-08-13	40.000	40.000	39.250	39.650	39.650	13,001
2026-08-12	40.250	40.250	40.200	40.250	40.250	5,000
2026-08-11	40.100	40.250	40.000	40.250	40.250	15,000
2026-08-10	40.350	40.350	39.800	40.250	40.250	6,001
2026-08-07	39.400	39.400	39.400	39.400	39.400	4,000
2026-08-06	39.450	39.650	39.450	39.500	39.500	5,000
2026-08-05	39.600	39.600	39.450	39.450	39.450	5,000
2026-08-04	39.450	39.450	39.450	39.450	39.450	0
2026-08-03	39.500	39.500	39.400	39.450	39.450	5,000
2026-07-31	39.500	39.550	38.700	38.700	38.700	8,000
2026-07-30	38.750	38.750	38.750	38.750	38.750	1,000
2026-07-29	38.900	39.300	38.400	39.300	39.300	8,000
2026-07-28	39.250	39.250	38.500	38.950	38.950	13,000
2026-07-27	39.600	39.600	39.450	39.450	39.450	4,000
2026-07-24	39.750	39.750	39.200	39.350	39.350	5,000
2026-07-23	40.000	40.000	39.600	39.700	39.700	9,000
2026-07-22	40.050	40.050	39.550	39.550	39.550	6,013

Page 1 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	1.9803 TWD
2025-04-24	2.0029 TWD
2024-04-18	2.5000 TWD
2023-04-20	3.8000 TWD
2022-04-11	4.0008 TWD
2021-08-24	4.0008 TWD
2020-09-07	3.2284 TWD
2019-09-03	4.4770 TWD
2019-08-30	139.9746 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.