Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	59.500	59.700	59.500	59.700	56.237	4,021
2023-02-13	59.500	59.500	59.500	59.500	56.048	1,000
2023-02-10	59.600	59.600	59.100	59.300	55.860	18,027
2023-02-09	59.400	59.700	59.300	59.700	56.237	12,050
2023-02-08	59.800	60.000	59.600	60.000	56.519	14,000
2023-02-07	60.000	60.100	59.900	60.000	56.519	7,061
2023-02-06	60.200	60.300	60.000	60.000	56.519	10,097
2023-02-03	60.100	60.200	59.800	60.200	56.708	3,000
2023-02-02	60.100	60.400	60.100	60.400	56.896	3,000
2023-02-01	60.200	60.600	59.800	60.200	56.708	43,000
2023-01-31	60.100	60.200	60.100	60.200	56.708	4,000
2023-01-30	59.500	60.200	59.500	60.200	56.708	5,097
2023-01-17	59.200	59.600	59.200	59.500	56.048	4,000
2023-01-16	59.000	59.200	59.000	59.200	55.766	4,050
2023-01-13	59.300	59.300	58.700	59.000	55.577	4,000
2023-01-12	59.200	59.500	59.200	59.500	56.048	2,199
2023-01-10	59.800	59.900	59.800	59.900	56.425	5,100
2023-01-09	59.500	59.700	59.400	59.700	56.237	7,003
2023-01-06	59.400	59.400	59.400	59.400	55.954	2,000
2023-01-03	59.300	59.300	59.300	59.300	55.860	2,000
2022-12-30	59.200	59.300	58.800	58.900	55.483	5,105
2022-12-28	59.000	59.400	59.000	59.000	55.577	10,000
2022-12-27	58.700	58.900	58.700	58.900	55.483	3,000
2022-12-26	58.700	58.700	58.200	58.700	55.295	6,000
2022-12-23	58.000	58.900	57.800	58.900	55.483	4,000
2022-12-22	58.800	58.800	58.800	58.800	55.389	1,000
2022-12-21	58.100	58.100	58.100	58.100	54.729	2,001
2022-12-20	59.000	59.000	58.200	58.600	55.200	7,000
2022-12-19	59.000	59.700	58.500	59.700	56.237	3,011
2022-12-16	59.000	59.000	59.000	59.000	55.577	1,001
2022-12-15	59.200	59.800	59.200	59.700	56.237	7,001
2022-12-14	59.800	59.800	59.100	59.100	55.671	3,753
2022-12-13	58.000	59.100	58.000	59.000	55.577	5,000
2022-12-12	58.700	59.900	58.700	59.500	56.048	4,020
2022-12-09	60.000	60.200	60.000	60.100	56.613	14,080
2022-12-07	61.300	61.300	61.000	61.200	57.650	16,080
2022-12-06	61.600	61.600	61.000	61.200	57.650	5,100
2022-12-05	61.000	61.000	61.000	61.000	57.461	5,000
2022-12-02	61.500	61.700	60.300	61.300	57.744	8,000
2022-12-01	60.900	61.000	60.600	60.700	57.179	6,000
2022-11-30	60.100	60.500	59.900	60.500	56.990	11,150
2022-11-29	59.500	59.900	59.500	59.900	56.425	4,050
2022-11-28	59.000	59.900	59.000	59.900	56.425	5,000
2022-11-25	60.800	60.800	59.900	59.900	56.425	2,040
2022-11-24	61.500	61.500	61.500	61.500	57.932	1,000
2022-11-23	59.600	60.300	59.600	60.300	56.802	6,100
2022-11-22	59.800	60.000	59.500	59.500	56.048	4,000
2022-11-21	58.300	59.500	58.300	59.500	56.048	4,020
2022-11-17	59.900	61.900	59.900	60.000	56.519	14,100
2022-11-16	59.000	59.400	58.900	59.300	55.860	11,104
2022-11-15	58.100	58.700	58.100	58.700	55.295	2,316
2022-11-14	58.100	58.100	58.100	58.100	54.729	1,255
2022-11-11	58.000	58.300	57.900	58.100	54.729	31,000
2022-11-10	57.400	57.400	57.400	57.400	54.070	1,130
2022-11-09	56.600	57.800	56.300	57.800	54.447	29,401
2022-11-08	57.300	57.600	57.300	57.600	54.258	4,050
2022-11-07	56.600	57.300	56.500	57.300	53.976	15,001
2022-11-04	55.800	57.000	55.800	57.000	53.693	8,000
2022-11-03	55.600	56.600	55.600	56.100	52.845	6,050
2022-11-02	56.200	56.900	55.800	56.500	53.222	7,011

← NewerPage 16 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.