Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	57.800	57.800	56.100	56.800	53.505	5,000
2022-10-31	56.000	57.000	56.000	56.500	53.222	4,088
2022-10-28	55.800	56.500	55.100	55.600	52.374	15,244
2022-10-27	55.600	56.500	55.500	56.500	53.222	5,122
2022-10-26	57.200	58.400	56.500	57.400	54.070	12,072
2022-10-25	58.500	58.500	56.500	57.800	54.447	14,464
2022-10-24	59.500	59.500	58.500	58.700	55.295	12,168
2022-10-21	58.100	59.300	57.700	59.300	55.860	9,569
2022-10-20	61.000	61.000	58.000	59.200	55.766	35,642
2022-10-19	60.300	61.400	60.100	61.400	57.838	7,503
2022-10-18	62.200	62.200	60.500	61.000	57.461	5,015
2022-10-17	61.000	61.000	61.000	61.000	57.461	2,096
2022-10-14	62.000	63.000	61.900	61.900	58.309	7,830
2022-10-13	62.000	62.000	61.800	61.800	58.215	6,266
2022-10-12	63.500	63.500	63.500	63.500	59.816	3,745
2022-10-11	63.000	63.900	61.200	62.600	58.968	23,575
2022-10-07	65.300	65.600	64.300	65.000	61.229	9,557
2022-10-06	65.500	65.500	65.300	65.500	61.700	7,000
2022-10-05	65.500	65.500	65.000	65.000	61.229	7,433
2022-10-04	65.000	65.100	64.900	65.000	61.229	4,371
2022-10-03	64.000	64.100	64.000	64.100	60.381	2,301
2022-09-30	65.500	65.500	62.900	64.100	60.381	42,030
2022-09-29	63.400	64.300	63.000	64.000	60.287	29,551
2022-09-28	64.800	64.800	63.100	63.600	59.910	12,553
2022-09-27	65.000	65.200	63.500	64.300	60.570	26,528
2022-09-26	65.000	65.000	64.300	64.700	60.946	16,752
2022-09-23	65.500	65.600	65.300	65.600	61.794	7,162
2022-09-22	66.000	66.100	66.000	66.100	62.265	3,000
2022-09-21	65.800	65.800	65.200	65.800	61.983	12,000
2022-09-20	66.500	66.500	65.600	65.800	61.983	14,000
2022-09-19	66.300	66.500	65.900	66.000	62.171	6,000
2022-09-16	66.100	66.400	66.100	66.400	62.548	5,000
2022-09-15	66.500	66.800	66.300	66.800	62.925	6,000
2022-09-14	66.400	66.900	66.000	66.900	63.019	10,000
2022-09-13	67.200	67.200	66.500	66.500	62.642	9,001
2022-09-12	67.600	67.600	67.100	67.100	63.207	4,224
2022-09-08	68.000	68.000	66.200	66.300	62.454	6,047
2022-09-07	65.800	66.200	65.800	65.800	61.983	10,170
2022-09-06	66.500	66.600	66.200	66.200	62.359	9,000
2022-09-05	66.500	66.500	66.400	66.500	62.642	5,112
2022-09-02	66.500	67.100	66.000	66.700	62.830	21,000
2022-09-01	66.700	66.700	66.600	66.700	62.830	9,200
2022-08-31	67.500	67.800	67.500	67.500	63.584	5,000
2022-08-30	66.900	66.900	66.400	66.600	62.736	4,022
2022-08-29	66.200	66.200	66.200	66.200	62.359	1,015
2022-08-26	66.500	66.600	66.500	66.600	62.736	4,015
2022-08-25	65.900	66.500	65.900	66.300	62.454	12,020
2022-08-24	66.800	66.800	64.800	66.200	62.359	11,025
2022-08-23	65.300	66.200	65.300	65.900	62.077	16,945
2022-08-22	65.500	65.900	65.000	65.900	62.077	22,115
2022-08-19	68.600	68.900	68.500	68.900	61.797	28,722
2022-08-18	68.000	68.800	67.800	68.500	61.438	13,654
2022-08-17	68.400	68.700	68.100	68.200	61.169	15,491
2022-08-16	68.400	68.400	68.200	68.400	61.349	13,758
2022-08-15	68.500	68.500	68.400	68.500	61.438	14,704
2022-08-12	68.200	68.800	67.800	68.300	61.259	29,407
2022-08-11	67.500	68.000	67.300	67.500	60.541	14,908
2022-08-10	68.000	68.000	67.000	67.300	60.362	13,653
2022-08-09	67.500	67.500	67.000	67.500	60.541	9,452
2022-08-08	67.500	67.600	67.100	67.500	60.541	7,352

← NewerPage 17 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.