Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	53.100	53.200	48.850	49.000	49.000	61,000
2024-08-02	54.000	54.000	53.400	54.000	54.000	8,000
2024-08-01	54.900	55.000	53.700	54.400	54.400	27,000
2024-07-31	53.400	53.500	53.400	53.500	53.500	3,000
2024-07-30	53.000	54.000	53.000	53.300	53.300	10,000
2024-07-29	54.100	54.100	53.600	53.600	53.600	9,000
2024-07-26	54.000	54.800	53.400	53.600	53.600	32,000
2024-07-25	54.800	54.800	54.800	54.800	54.800	0
2024-07-24	54.800	54.800	54.800	54.800	54.800	0
2024-07-23	54.700	54.800	54.700	54.800	54.800	7,000
2024-07-22	54.400	55.000	53.600	53.900	53.900	59,000
2024-07-19	57.100	57.100	54.000	54.100	54.100	29,000
2024-07-18	57.900	57.900	57.200	57.200	57.200	5,000
2024-07-17	57.800	57.900	57.500	57.500	57.500	23,000
2024-07-16	58.000	61.200	57.500	61.200	61.200	10,000
2024-07-15	57.900	58.000	57.500	57.500	57.500	30,000
2024-07-12	57.200	61.500	57.200	61.500	61.500	37,000
2024-07-11	57.000	57.500	56.900	57.300	57.300	38,000
2024-07-10	57.400	57.500	56.900	56.900	56.900	23,000
2024-07-09	57.300	57.300	56.000	56.500	56.500	67,000
2024-07-08	58.300	59.500	57.600	58.500	58.500	84,000
2024-07-05	57.400	58.400	57.400	57.600	57.600	64,000
2024-07-04	57.500	57.500	56.700	56.900	56.900	35,000
2024-07-03	56.800	57.400	56.600	56.900	56.900	30,000
2024-07-02	57.000	57.000	56.800	56.800	56.800	29,000
2024-07-01	57.500	57.500	57.000	57.000	57.000	36,000
2024-06-28	57.600	57.800	57.400	57.500	57.500	25,000
2024-06-27	57.400	57.900	57.400	57.500	57.500	19,000
2024-06-26	57.100	57.600	56.800	57.600	57.600	59,000
2024-06-25	57.200	57.700	57.100	57.100	57.100	29,000
2024-06-24	58.500	58.500	57.200	57.200	57.200	39,000
2024-06-21	58.000	58.100	57.100	57.400	57.400	93,000
2024-06-20	58.400	59.000	57.900	58.000	58.000	94,000
2024-06-19	55.600	60.500	55.600	58.300	58.300	554,000
2024-06-18	55.200	55.500	54.900	55.000	55.000	30,000
2024-06-17	54.700	56.500	54.700	56.500	56.500	42,000
2024-06-14	55.000	55.000	54.700	54.800	54.800	18,000
2024-06-13	54.100	54.800	54.100	54.800	54.800	20,000
2024-06-12	55.400	55.400	54.000	54.000	54.000	29,000
2024-06-11	55.500	55.600	54.600	54.600	54.600	51,000
2024-06-07	54.000	54.900	54.000	54.700	54.700	76,000
2024-06-06	53.800	54.100	53.700	53.700	53.700	33,000
2024-06-05	54.200	54.300	53.600	53.700	53.700	33,000
2024-06-04	53.900	53.900	53.200	53.900	53.900	11,000
2024-06-03	54.500	54.500	53.800	53.900	53.900	51,000
2024-05-31	53.900	53.900	53.800	53.800	53.800	12,000
2024-05-30	54.500	54.800	53.800	53.800	53.800	29,000
2024-05-29	54.000	54.100	53.900	53.900	53.900	16,000
2024-05-28	54.000	55.000	54.000	54.600	54.600	24,000
2024-05-27	54.100	54.200	53.800	53.800	53.800	54,000
2024-05-24	54.000	54.200	54.000	54.000	54.000	17,000
2024-05-23	54.500	54.800	54.100	54.400	54.400	30,000
2024-05-22	54.100	54.600	54.000	54.300	54.300	40,000
2024-05-21	54.000	54.000	53.900	54.000	54.000	17,000
2024-05-20	53.900	54.200	53.800	53.800	53.800	21,000
2024-05-17	53.800	53.800	53.600	53.600	53.600	5,000
2024-05-16	53.800	54.000	53.600	53.600	53.600	19,000
2024-05-15	53.200	53.800	53.200	53.600	53.600	26,000
2024-05-14	53.000	53.200	53.000	53.100	53.100	16,000
2024-05-13	53.300	53.500	53.000	53.500	53.500	15,000

← NewerPage 10 of 21 · 1,203 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.