Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	69.200	70.400	66.800	67.500	60.541	68,268
2022-08-04	65.800	69.800	65.700	69.100	61.976	47,415
2022-08-03	65.400	65.500	65.300	65.500	58.748	4,340
2022-08-01	66.500	66.800	65.900	65.900	59.106	6,302
2022-07-29	65.300	65.800	65.200	65.600	58.837	6,350
2022-07-28	65.100	65.200	65.100	65.200	58.478	2,421
2022-07-27	66.800	66.800	66.800	66.800	59.914	1,058
2022-07-25	64.600	64.600	64.600	64.600	57.940	1,137
2022-07-22	64.600	65.300	64.600	65.300	58.568	3,151
2022-07-20	65.500	65.500	64.600	65.200	58.478	3,151
2022-07-19	65.800	65.800	64.400	65.000	58.299	3,151
2022-07-18	65.000	65.300	64.100	64.900	58.209	11,017
2022-07-14	66.000	66.000	66.000	66.000	59.196	1,050
2022-07-13	64.800	65.100	64.800	65.100	58.389	4,306
2022-07-11	64.300	65.000	64.300	65.000	58.299	4,201
2022-07-07	65.000	65.000	65.000	65.000	58.299	1,050
2022-07-05	64.000	64.500	63.700	64.400	57.761	6,309
2022-07-04	64.900	64.900	64.500	64.500	57.851	4,254
2022-07-01	65.000	65.000	64.500	64.500	57.851	4,205
2022-06-30	65.500	65.500	65.300	65.300	58.568	2,626
2022-06-29	66.000	66.100	66.000	66.100	59.286	6,302
2022-06-28	66.000	66.000	65.700	66.000	59.196	4,212
2022-06-27	66.200	66.800	66.200	66.800	59.914	3,251
2022-06-24	66.100	66.500	65.400	66.000	59.196	14,706
2022-06-23	66.300	67.800	66.300	67.300	60.362	16,804
2022-06-22	65.600	65.600	65.300	65.300	58.568	3,185
2022-06-21	67.000	67.000	67.000	67.000	60.093	2,101
2022-06-20	67.000	67.000	66.500	66.500	59.644	2,143
2022-06-16	66.700	66.700	66.100	66.100	59.286	5,251
2022-06-15	67.000	67.300	67.000	67.300	60.362	2,313
2022-06-14	67.500	67.900	66.500	67.900	60.900	4,249
2022-06-13	67.200	67.500	67.200	67.400	60.452	6,425
2022-06-10	67.200	67.200	67.200	67.200	60.272	2,101
2022-06-09	68.000	68.000	67.300	67.500	60.541	7,464
2022-06-08	67.500	67.600	67.000	67.600	60.631	7,405
2022-06-07	67.200	67.200	66.700	66.700	59.824	5,304
2022-06-06	66.500	66.600	66.500	66.600	59.734	2,101
2022-06-02	66.100	67.000	66.100	67.000	60.093	4,201
2022-06-01	66.000	66.500	66.000	66.400	59.555	28,367
2022-05-31	65.300	66.000	65.300	65.800	59.017	3,245
2022-05-30	66.700	66.700	66.300	66.300	59.465	2,101
2022-05-27	65.100	65.100	65.000	65.000	58.299	2,108
2022-05-25	64.500	65.400	64.500	65.400	58.658	4,201
2022-05-24	65.000	65.400	63.500	64.000	57.402	10,550
2022-05-23	65.700	65.700	65.100	65.400	58.658	3,161
2022-05-19	65.200	66.000	65.200	65.700	58.927	7,356
2022-05-18	66.300	66.300	66.200	66.200	59.375	9,679
2022-05-17	66.000	66.000	65.100	66.000	59.196	3,151
2022-05-16	65.600	65.600	65.100	65.100	58.389	2,101
2022-05-13	65.000	65.100	65.000	65.100	58.389	4,425
2022-05-12	66.000	66.000	64.300	64.300	57.671	23,116
2022-05-11	66.500	66.500	64.200	64.300	57.671	15,871
2022-05-10	65.600	65.600	65.200	65.300	58.568	6,462
2022-05-09	66.200	66.200	64.100	64.900	58.209	12,778
2022-05-06	66.400	66.400	66.200	66.200	59.375	2,101
2022-05-05	65.500	65.800	65.500	65.800	59.017	6,597
2022-05-04	64.900	64.900	64.600	64.600	57.940	6,302
2022-05-03	64.900	64.900	63.700	64.800	58.120	11,553
2022-04-27	65.300	65.300	64.800	65.000	58.299	12,922
2022-04-26	66.400	66.400	65.500	66.200	59.375	25,341

← NewerPage 18 of 21 · 1,203 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.