Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	53.200	53.400	52.500	53.400	53.400	8,000
2023-11-07	53.000	53.000	52.900	53.000	53.000	10,000
2023-11-06	53.000	53.200	52.500	53.000	53.000	5,000
2023-11-03	52.800	53.000	52.500	52.700	52.700	4,000
2023-11-02	52.800	53.000	52.800	52.800	52.800	5,000
2023-11-01	52.800	52.800	52.500	52.500	52.500	2,000
2023-10-31	53.000	53.000	51.800	52.500	52.500	7,000
2023-10-30	52.600	52.900	52.600	52.900	52.900	2,000
2023-10-27	52.900	52.900	52.900	52.900	52.900	0
2023-10-26	52.600	52.900	52.600	52.900	52.900	2,000
2023-10-25	53.000	53.000	53.000	53.000	53.000	0
2023-10-24	53.000	53.300	52.900	53.000	53.000	5,000
2023-10-23	53.500	53.500	53.500	53.500	53.500	3,000
2023-10-20	52.600	53.200	52.600	53.200	53.200	9,000
2023-10-19	52.800	52.800	52.800	52.800	52.800	0
2023-10-18	52.800	52.800	52.800	52.800	52.800	0
2023-10-17	52.800	52.800	52.800	52.800	52.800	2,000
2023-10-16	52.700	52.700	52.700	52.700	52.700	1,000
2023-10-13	53.300	53.400	52.900	53.100	53.100	13,000
2023-10-12	53.200	53.200	52.900	53.200	53.200	21,000
2023-10-11	53.200	53.500	53.000	53.000	53.000	11,000
2023-10-06	52.800	53.200	52.400	53.200	53.200	22,000
2023-10-05	52.900	53.100	52.800	52.800	52.800	14,000
2023-10-04	53.400	53.400	52.900	52.900	52.900	4,000
2023-10-03	52.800	53.300	52.800	52.900	52.900	8,000
2023-10-02	53.400	53.400	52.700	53.400	53.400	28,000
2023-09-28	53.200	53.500	53.200	53.300	53.300	6,000
2023-09-27	53.600	53.600	53.600	53.600	53.600	0
2023-09-26	53.100	53.600	53.100	53.600	53.600	6,000
2023-09-25	53.300	53.700	52.800	53.600	53.600	25,000
2023-09-22	53.100	53.700	52.800	53.500	53.500	8,000
2023-09-21	53.900	54.000	53.100	53.700	53.700	8,000
2023-09-20	53.500	54.300	53.000	53.700	53.700	8,000
2023-09-19	53.900	54.000	53.900	53.900	53.900	4,000
2023-09-18	53.500	54.000	53.500	53.900	53.900	8,000
2023-09-15	55.000	55.000	54.000	54.000	54.000	6,000
2023-09-14	55.000	55.000	54.300	54.300	54.300	6,000
2023-09-13	54.800	55.100	54.500	54.500	54.500	6,000
2023-09-12	54.600	55.400	54.600	54.800	54.800	14,000
2023-09-11	54.600	54.600	54.600	54.600	54.600	2,000
2023-09-08	54.400	54.400	53.400	53.400	53.400	2,000
2023-09-07	54.000	54.200	53.700	53.800	53.800	6,000
2023-09-06	54.400	54.800	53.500	53.700	53.700	16,000
2023-09-05	53.100	53.800	53.000	53.500	53.500	4,000
2023-09-04	53.400	54.200	53.100	53.100	53.100	8,000
2023-09-01	54.100	54.100	53.400	53.400	53.400	2,000
2023-08-31	53.800	53.800	53.800	53.800	53.800	1,000
2023-08-30	53.100	53.700	52.900	53.700	53.700	7,000
2023-08-29	53.100	53.800	53.000	53.100	53.100	16,000
2023-08-28	52.800	53.100	52.800	53.100	53.100	4,000
2023-08-25	53.400	55.000	53.000	55.000	55.000	10,000
2023-08-24	53.600	53.600	53.600	53.600	53.600	6,000
2023-08-23	54.000	54.000	53.600	53.600	53.600	8,000
2023-08-22	54.100	54.300	53.600	53.600	53.600	20,000
2023-08-21	54.700	54.700	54.100	54.100	54.100	2,000
2023-08-18	54.300	54.700	54.200	54.300	54.300	9,000
2023-08-17	54.900	55.400	54.500	54.500	54.500	5,000
2023-08-16	54.800	54.900	54.800	54.900	54.900	2,000
2023-08-15	54.800	54.800	54.000	54.800	54.800	25,000
2023-08-14	55.900	55.900	54.100	54.600	54.600	15,000

← NewerPage 13 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.