Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	56.700	57.500	56.700	57.500	57.500	5,000
2023-05-17	56.500	56.500	56.500	56.500	56.500	0
2023-05-16	56.700	56.700	56.500	56.500	56.500	5,000
2023-05-15	55.000	56.800	55.000	56.800	56.800	4,000
2023-05-12	56.500	56.500	56.100	56.100	56.100	5,000
2023-05-11	57.900	57.900	56.300	56.300	56.300	48,000
2023-05-10	58.300	58.600	58.300	58.600	58.600	7,000
2023-05-09	59.500	59.500	59.500	59.500	59.500	4,000
2023-05-08	59.300	60.500	59.300	60.500	60.500	3,000
2023-05-05	60.200	61.000	59.500	61.000	61.000	14,000
2023-05-04	60.500	60.800	60.300	60.800	60.800	6,000
2023-05-03	60.000	61.400	60.000	60.500	60.500	8,000
2023-05-02	60.600	60.600	60.100	60.100	60.100	6,000
2023-04-28	61.000	61.000	61.000	61.000	61.000	3,000
2023-04-27	60.500	60.500	60.500	60.500	60.500	0
2023-04-26	60.200	60.500	60.000	60.500	60.500	3,000
2023-04-25	60.500	60.500	60.400	60.500	60.500	5,000
2023-04-24	61.500	61.800	60.300	61.400	61.400	13,000
2023-04-21	61.000	61.500	60.800	61.500	61.500	10,000
2023-04-20	61.700	62.900	61.500	61.500	61.500	30,000
2023-04-19	64.600	65.500	64.600	65.500	61.700	71,000
2023-04-18	64.900	64.900	64.400	64.600	60.852	30,000
2023-04-17	63.600	64.500	63.500	64.300	60.570	16,000
2023-04-14	63.100	64.500	63.100	63.700	60.004	26,724
2023-04-13	64.500	64.500	63.800	64.000	60.287	9,238
2023-04-12	63.900	63.900	63.700	63.700	60.004	3,106
2023-04-11	63.500	64.000	63.500	63.700	60.004	41,160
2023-04-10	63.000	63.500	62.100	63.500	59.816	26,051
2023-04-07	63.000	63.100	63.000	63.000	59.345	8,250
2023-04-06	63.100	63.100	62.600	62.900	59.251	17,030
2023-03-31	63.200	63.200	63.000	63.100	59.439	5,090
2023-03-30	64.400	64.400	62.500	63.200	59.533	10,551
2023-03-29	63.200	63.200	61.500	63.000	59.345	69,411
2023-03-28	63.900	64.600	63.900	64.200	60.475	4,202
2023-03-27	66.000	66.000	63.100	63.900	60.193	32,300
2023-03-24	63.000	63.200	62.800	63.100	59.439	17,050
2023-03-23	62.900	62.900	62.800	62.800	59.157	8,090
2023-03-22	62.400	63.000	62.400	62.900	59.251	13,273
2023-03-21	62.700	62.800	62.400	62.800	59.157	10,100
2023-03-20	62.000	62.400	62.000	62.400	58.780	4,050
2023-03-17	61.800	62.600	61.800	62.300	58.686	8,140
2023-03-16	62.000	62.100	61.600	61.800	58.215	14,420
2023-03-15	61.800	62.900	61.800	62.200	58.592	8,035
2023-03-14	61.800	61.800	61.500	61.700	58.121	25,000
2023-03-13	61.800	61.900	61.100	61.900	58.309	19,118
2023-03-10	62.400	62.400	62.000	62.000	58.403	26,553
2023-03-09	62.900	63.700	61.900	63.000	59.345	57,043
2023-03-08	63.600	64.000	63.200	63.400	59.722	5,100
2023-03-07	63.200	64.000	63.000	63.600	59.910	26,230
2023-03-06	61.700	63.000	61.700	62.800	59.157	44,473
2023-03-03	61.600	61.800	61.600	61.800	58.215	5,806
2023-03-02	61.700	61.700	61.200	61.300	57.744	45,402
2023-03-01	62.900	63.300	62.400	62.400	58.780	28,406
2023-02-24	62.000	62.500	62.000	62.500	58.874	9,410
2023-02-23	61.100	62.200	61.000	62.000	58.403	33,768
2023-02-22	61.200	63.000	60.300	61.000	57.461	32,155
2023-02-20	61.500	61.600	61.000	61.600	58.026	9,150
2023-02-17	60.400	61.200	60.400	60.900	57.367	19,523
2023-02-16	60.400	60.600	60.100	60.400	56.896	20,517
2023-02-15	59.900	60.300	59.900	60.300	56.802	8,224

← NewerPage 15 of 21 · 1,207 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.