Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	52.700	52.900	52.700	52.700	52.700	24,000
2024-05-09	53.600	53.600	52.700	52.700	52.700	14,000
2024-05-08	52.800	53.200	52.500	53.000	53.000	28,000
2024-05-07	53.500	53.500	53.200	53.400	53.400	17,000
2024-05-06	52.600	53.200	52.600	53.200	53.200	13,000
2024-05-03	53.700	53.700	52.600	52.600	52.600	25,000
2024-05-02	53.400	53.400	52.800	53.200	53.200	15,000
2024-04-30	53.200	53.900	53.000	53.400	53.400	32,000
2024-04-29	53.200	53.800	53.200	53.200	53.200	8,000
2024-04-26	52.800	54.000	52.800	54.000	54.000	11,000
2024-04-25	52.500	54.300	52.100	54.000	54.000	14,000
2024-04-24	52.700	52.700	52.600	52.700	52.700	5,000
2024-04-23	52.600	52.800	52.600	52.700	52.700	6,000
2024-04-22	52.600	52.600	52.600	52.600	52.600	7,000
2024-04-19	52.500	53.000	52.500	52.600	52.600	39,000
2024-04-18	53.000	54.400	53.000	53.400	53.400	21,000
2024-04-17	55.200	55.700	55.100	55.500	53.000	23,000
2024-04-16	56.000	56.000	55.500	55.500	53.000	13,000
2024-04-15	56.200	56.200	56.000	56.000	53.478	17,000
2024-04-12	56.300	56.300	56.100	56.100	53.573	14,000
2024-04-11	56.500	56.500	56.100	56.300	56.300	14,000
2024-04-10	56.400	56.800	56.400	56.500	56.500	11,000
2024-04-09	56.400	56.400	55.900	56.400	56.400	37,000
2024-04-08	56.700	56.700	56.600	56.700	56.700	5,000
2024-04-03	56.600	56.600	56.600	56.600	56.600	0
2024-04-02	56.600	56.800	56.600	56.600	56.600	3,000
2024-04-01	56.200	56.600	56.100	56.600	56.600	6,000
2024-03-29	56.100	56.400	56.100	56.400	56.400	3,000
2024-03-28	56.200	56.200	56.100	56.100	56.100	6,000
2024-03-27	56.300	56.900	56.100	56.100	56.100	22,000
2024-03-26	57.000	57.000	56.700	56.700	56.700	12,000
2024-03-25	57.100	57.100	57.100	57.100	57.100	3,408
2024-03-22	56.900	57.400	56.900	57.100	57.100	13,000
2024-03-21	57.300	57.400	57.100	57.300	57.300	9,000
2024-03-20	57.000	57.200	56.600	57.200	57.200	11,000
2024-03-19	57.000	57.000	57.000	57.000	57.000	1,000
2024-03-18	56.500	56.500	56.500	56.500	56.500	5,841
2024-03-15	56.300	56.700	56.300	56.500	56.500	7,000
2024-03-14	56.500	56.500	56.000	56.300	56.300	20,000
2024-03-13	57.500	57.500	56.500	56.500	56.500	35,000
2024-03-12	56.400	57.000	56.400	56.500	56.500	27,000
2024-03-11	56.800	56.900	56.200	56.400	56.400	48,000
2024-03-08	57.800	57.800	56.000	56.800	56.800	71,000
2024-03-07	57.500	57.500	57.200	57.300	57.300	16,000
2024-03-06	57.500	57.600	57.000	57.200	57.200	42,000
2024-03-05	57.200	57.500	57.200	57.500	57.500	12,000
2024-03-04	57.200	57.300	57.200	57.200	57.200	21,000
2024-03-01	57.200	57.200	56.800	56.800	56.800	18,000
2024-02-29	56.500	57.300	56.500	57.100	57.100	15,000
2024-02-27	56.700	56.700	56.500	56.600	56.600	8,000
2024-02-26	56.800	56.800	56.500	56.700	56.700	14,000
2024-02-23	55.900	56.500	55.900	56.500	56.500	4,000
2024-02-22	55.600	56.500	55.500	56.000	56.000	23,000
2024-02-21	55.600	55.600	55.500	55.600	55.600	11,000
2024-02-20	55.600	55.600	55.500	55.600	55.600	6,000
2024-02-19	56.000	56.000	55.600	55.600	55.600	6,000
2024-02-16	55.500	56.000	55.500	56.000	56.000	6,000
2024-02-15	55.800	57.000	55.800	56.100	56.100	5,000
2024-02-05	55.600	56.200	55.500	56.200	56.200	4,000
2024-02-02	55.500	56.000	55.500	55.500	55.500	6,000

← NewerPage 11 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.