Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.700	39.750	39.700	39.750	39.750	2,001
2026-07-20	39.900	40.000	39.750	40.000	40.000	16,000
2026-07-17	40.500	40.500	39.750	39.850	39.850	17,000
2026-07-16	38.650	40.500	38.650	39.750	39.750	48,001
2026-07-15	41.400	41.400	40.050	40.350	38.370	63,122
2026-07-14	41.400	41.500	41.150	41.500	39.463	8,000
2026-07-13	41.250	41.800	41.250	41.800	39.749	10,000
2026-07-10	41.400	41.400	41.400	41.400	39.368	0
2026-07-09	41.350	41.400	41.350	41.400	39.368	2,000
2026-07-08	41.000	41.350	40.800	41.350	41.350	14,000
2026-07-07	41.500	41.800	41.300	41.800	41.800	13,000
2026-07-06	41.250	41.400	41.250	41.250	41.250	7,000
2026-07-03	41.800	41.800	41.200	41.200	41.200	3,000
2026-07-02	41.550	41.950	41.550	41.950	41.950	14,000
2026-07-01	41.150	41.550	41.100	41.550	41.550	9,000
2026-06-30	41.600	41.600	41.600	41.600	41.600	5,016
2026-06-29	41.800	41.800	40.700	41.050	41.050	5,000
2026-06-26	41.800	41.800	40.950	41.800	41.800	25,000
2026-06-25	41.450	41.950	41.450	41.800	41.800	15,000
2026-06-24	40.600	41.700	40.600	41.700	41.700	20,400
2026-06-23	40.800	40.850	40.600	40.850	40.850	22,100
2026-06-22	40.650	41.900	40.500	40.800	40.800	21,600
2026-06-18	40.750	41.100	40.450	40.500	40.500	37,002
2026-06-17	40.500	41.850	40.500	41.850	41.850	7,000
2026-06-16	40.450	40.550	40.400	40.450	40.450	8,000
2026-06-15	40.100	40.650	40.100	40.450	40.450	7,001
2026-06-12	40.550	40.700	40.500	40.600	40.600	6,000
2026-06-11	40.100	40.100	40.100	40.100	40.100	1,000
2026-06-10	40.600	41.150	40.300	40.300	40.300	41,000
2026-06-09	41.000	41.000	40.000	40.500	40.500	58,010
2026-06-08	40.600	41.850	40.600	41.850	41.850	4,000
2026-06-05	41.750	42.000	41.700	41.900	41.900	9,000
2026-06-04	42.150	42.150	41.600	42.050	42.050	9,050
2026-06-03	41.900	41.950	41.100	41.950	41.950	59,200
2026-06-02	40.900	42.000	40.000	42.000	42.000	20,000
2026-06-01	40.650	41.000	40.650	41.000	41.000	17,000
2026-05-29	40.200	40.200	40.200	40.200	40.200	2,000
2026-05-28	40.150	40.150	40.100	40.100	40.100	2,000
2026-05-27	40.400	40.550	40.400	40.550	40.550	2,000
2026-05-26	39.700	40.650	39.700	40.400	40.400	17,000
2026-05-25	39.200	39.950	39.200	39.800	39.800	9,001
2026-05-22	40.350	40.400	40.350	40.350	40.350	4,000
2026-05-21	40.300	40.400	40.300	40.350	40.350	8,000
2026-05-20	40.400	40.400	40.400	40.400	40.400	0
2026-05-19	40.350	40.400	40.350	40.400	40.400	3,000
2026-05-18	40.000	40.350	40.000	40.350	40.350	13,000
2026-05-15	41.050	41.050	40.050	40.100	40.100	13,001
2026-05-14	40.100	40.300	39.900	40.150	40.150	25,150
2026-05-13	40.200	40.950	39.950	40.200	40.200	34,000
2026-05-12	39.800	40.800	39.800	40.100	40.100	15,050
2026-05-11	40.950	41.850	40.150	40.950	40.950	43,000
2026-05-08	40.950	40.950	40.400	40.900	40.900	19,000
2026-05-07	41.250	41.350	40.400	40.950	40.950	13,000
2026-05-06	40.300	41.050	40.250	41.050	41.050	14,000
2026-05-05	40.650	40.650	40.100	40.200	40.200	16,050
2026-05-04	40.800	40.800	39.950	40.650	40.650	12,000
2026-04-30	41.300	41.300	41.300	41.300	41.300	0
2026-04-29	41.450	41.450	41.300	41.300	41.300	6,000
2026-04-28	42.000	42.000	41.400	41.400	41.400	12,000
2026-04-27	43.400	43.400	43.400	43.400	43.400	1,000

← NewerPage 2 of 5 · 242 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.