Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	55.500	55.500	55.500	55.500	55.500	2,000
2024-01-31	55.100	56.000	55.100	55.500	55.500	9,000
2024-01-30	55.200	55.200	55.100	55.100	55.100	5,000
2024-01-29	55.200	55.200	55.200	55.200	55.200	1,000
2024-01-26	54.900	54.900	54.900	54.900	54.900	3,000
2024-01-25	55.000	55.000	54.800	54.800	54.800	4,000
2024-01-24	55.000	55.000	55.000	55.000	55.000	1,000
2024-01-23	55.000	55.000	55.000	55.000	55.000	3,000
2024-01-22	54.500	54.600	54.500	54.600	54.600	8,000
2024-01-19	55.000	55.000	54.500	54.500	54.500	7,000
2024-01-18	55.000	55.000	55.000	55.000	55.000	4,000
2024-01-17	55.000	55.100	55.000	55.100	55.100	23,000
2024-01-16	54.700	54.700	54.700	54.700	54.700	2,000
2024-01-15	55.000	55.200	54.700	54.700	54.700	8,000
2024-01-12	55.100	55.200	55.100	55.200	55.200	6,000
2024-01-11	55.000	55.500	55.000	55.400	55.400	3,000
2024-01-10	54.600	54.600	54.600	54.600	54.600	7,000
2024-01-09	55.100	55.100	55.000	55.000	55.000	5,000
2024-01-08	55.400	55.400	55.000	55.000	55.000	5,000
2024-01-05	54.900	54.900	54.900	54.900	54.900	3,000
2024-01-04	55.000	55.100	55.000	55.000	55.000	4,000
2024-01-03	55.000	55.000	55.000	55.000	55.000	2,000
2024-01-02	55.000	55.800	55.000	55.600	55.600	11,000
2023-12-29	55.000	55.000	54.500	54.600	54.600	14,000
2023-12-28	55.400	55.500	54.500	55.000	55.000	17,000
2023-12-27	54.800	54.800	54.300	54.600	54.600	16,000
2023-12-26	55.500	55.500	55.000	55.000	55.000	5,000
2023-12-25	55.000	55.000	53.600	55.000	55.000	8,000
2023-12-22	55.400	55.400	55.000	55.000	55.000	4,000
2023-12-21	55.000	55.600	55.000	55.300	55.300	9,000
2023-12-20	54.200	54.200	54.200	54.200	54.200	0
2023-12-19	54.200	54.200	54.200	54.200	54.200	0
2023-12-18	54.300	54.300	54.200	54.200	54.200	5,000
2023-12-15	54.800	55.000	54.300	54.300	54.300	12,000
2023-12-14	55.600	55.600	54.800	54.800	54.800	2,000
2023-12-13	55.100	55.100	55.000	55.000	55.000	10,000
2023-12-12	55.200	55.700	55.100	55.700	55.700	4,000
2023-12-11	55.500	56.300	55.100	55.600	55.600	15,000
2023-12-08	55.900	55.900	55.900	55.900	55.900	1,000
2023-12-07	55.100	56.700	55.100	56.400	56.400	6,000
2023-12-06	55.400	55.500	55.000	55.000	55.000	3,000
2023-12-05	55.500	57.000	55.200	55.200	55.200	5,000
2023-12-04	54.700	55.500	54.700	55.000	55.000	9,000
2023-12-01	55.000	55.000	55.000	55.000	55.000	1,000
2023-11-30	54.700	55.000	54.500	55.000	55.000	6,000
2023-11-29	54.800	54.800	54.800	54.800	54.800	1,000
2023-11-28	54.800	54.800	54.800	54.800	54.800	2,000
2023-11-27	55.100	55.200	55.000	55.000	55.000	9,000
2023-11-24	55.000	55.100	54.900	54.900	54.900	5,000
2023-11-23	54.200	54.900	54.200	54.900	54.900	3,000
2023-11-22	54.500	55.100	54.200	54.600	54.600	5,000
2023-11-21	53.500	54.500	53.500	54.500	54.500	7,000
2023-11-20	53.200	53.600	53.200	53.400	53.400	10,000
2023-11-17	52.800	53.200	52.800	53.200	53.200	2,000
2023-11-16	53.200	53.200	53.100	53.200	53.200	5,000
2023-11-15	53.000	53.200	53.000	53.200	53.200	4,000
2023-11-14	52.600	52.600	52.500	52.500	52.500	5,000
2023-11-13	52.500	52.600	52.500	52.500	52.500	10,000
2023-11-10	52.700	52.800	52.400	52.600	52.600	12,000
2023-11-09	52.500	53.000	52.500	52.700	52.700	3,000

← NewerPage 12 of 21 · 1,206 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.