Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	66.800	67.000	66.400	66.400	59.555	21,043
2022-04-22	67.600	67.600	67.500	67.500	60.541	3,151
2022-04-21	67.700	67.700	67.600	67.600	60.631	2,101
2022-04-20	67.800	67.800	67.700	67.700	60.721	3,151
2022-04-19	68.800	68.800	67.700	67.700	60.721	3,152
2022-04-18	67.500	67.800	67.100	67.800	60.810	15,880
2022-04-15	67.400	67.500	67.400	67.500	60.541	2,486
2022-04-14	67.100	67.500	67.000	67.400	60.452	11,554
2022-04-13	67.000	68.000	67.000	67.500	60.541	15,754
2022-04-12	67.100	67.100	66.400	66.800	59.914	37,910
2022-04-11	69.500	69.500	67.100	67.100	60.183	107,033
2022-04-08	72.600	76.800	72.600	73.500	62.334	231,521
2022-04-07	72.800	72.900	72.600	72.600	61.571	15,985
2022-04-06	72.500	73.000	72.500	72.900	61.826	27,473
2022-04-01	72.900	73.200	72.000	72.500	61.486	38,360
2022-03-31	72.500	72.700	72.200	72.500	61.486	65,313
2022-03-30	72.600	72.600	72.000	72.600	61.571	31,852
2022-03-29	71.000	72.600	71.000	72.600	61.571	46,219
2022-03-28	71.900	71.900	70.400	71.000	60.214	24,676
2022-03-25	72.000	72.000	70.100	71.900	60.978	68,306
2022-03-24	69.000	72.700	69.000	72.000	61.062	224,774
2022-03-23	69.100	69.300	68.600	68.800	58.348	49,493
2022-03-22	67.000	68.100	67.000	68.000	57.670	4,201
2022-03-21	67.100	67.100	67.100	67.100	56.907	1,050
2022-03-18	68.500	68.500	66.400	67.100	56.907	21,005
2022-03-17	67.400	67.700	67.000	67.700	57.416	6,303
2022-03-16	67.800	67.800	66.500	67.300	57.076	14,704
2022-03-15	68.000	68.000	67.500	67.500	57.246	8,456
2022-03-14	68.800	69.900	68.100	69.600	59.027	6,302
2022-03-11	68.600	68.600	68.000	68.000	57.670	8,402
2022-03-10	68.200	68.800	68.200	68.600	58.179	14,704
2022-03-09	67.000	70.800	67.000	67.800	57.500	35,709
2022-03-08	66.200	66.200	66.100	66.100	56.059	5,303
2022-03-07	66.000	67.000	65.200	67.000	56.822	22,058
2022-03-04	67.500	67.600	67.300	67.300	57.076	7,352
2022-03-03	68.200	68.200	68.200	68.200	57.840	1,050
2022-03-02	67.900	68.000	67.100	67.100	56.907	13,653
2022-03-01	67.400	67.900	67.400	67.900	57.585	5,251
2022-02-25	67.200	67.900	66.800	67.900	57.585	10,556
2022-02-24	67.300	67.300	67.000	67.000	56.822	11,553
2022-02-23	67.500	67.500	67.500	67.500	57.246	2,101
2022-02-22	67.600	67.600	67.500	67.500	57.246	6,302
2022-02-21	67.800	67.800	67.700	67.800	57.500	7,352
2022-02-18	68.000	68.000	67.800	67.800	57.500	2,109
2022-02-17	68.100	68.100	68.000	68.000	57.670	9,505
2022-02-16	68.500	68.500	68.100	68.100	57.755	3,203
2022-02-15	68.000	68.500	68.000	68.100	57.755	13,653
2022-02-14	68.300	68.300	67.100	68.000	57.670	46,211
2022-02-11	68.800	68.800	67.700	68.500	58.094	5,533
2022-02-10	68.200	68.500	68.200	68.500	58.094	8,429
2022-02-09	68.200	68.400	68.000	68.300	57.924	4,347
2022-02-08	68.300	68.400	68.300	68.300	57.924	12,656
2022-02-07	68.000	68.100	68.000	68.100	57.755	12,603
2022-01-26	66.900	68.000	66.900	67.700	57.416	23,158
2022-01-25	67.600	67.600	67.000	67.100	56.907	13,653
2022-01-24	67.100	67.700	66.500	67.700	57.416	25,206
2022-01-21	67.000	67.100	67.000	67.100	56.907	28,357
2022-01-20	67.500	67.600	67.400	67.500	57.246	30,459
2022-01-19	67.500	67.600	67.200	67.500	57.246	21,005
2022-01-18	66.800	67.500	66.800	67.500	57.246	9,453

← NewerPage 19 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.