Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	66.100	66.800	66.000	66.800	56.652	37,809
2022-01-14	66.400	66.800	66.200	66.800	56.652	45,161
2022-01-13	67.100	67.100	66.500	66.500	56.398	23,148
2022-01-12	67.200	67.200	66.800	67.100	56.907	7,352
2022-01-11	66.600	67.700	66.500	67.400	57.161	38,860
2022-01-10	67.500	67.500	66.500	67.000	56.822	5,259
2022-01-07	67.000	67.800	66.200	67.700	57.416	62,025
2022-01-06	66.100	68.000	66.000	68.000	57.670	31,525
2022-01-05	66.700	66.700	66.700	66.700	56.567	1,050
2022-01-04	66.500	66.700	66.300	66.500	56.398	9,491
2022-01-03	66.300	66.300	66.300	66.300	56.228	1,063
2021-12-30	65.600	66.500	65.500	66.200	56.143	6,302
2021-12-29	66.600	66.600	66.200	66.200	56.143	15,813
2021-12-28	66.500	66.500	66.000	66.400	56.313	4,244
2021-12-27	66.800	66.800	66.800	66.800	56.652	1,088
2021-12-24	66.800	66.800	66.800	66.800	56.652	2,101
2021-12-23	65.900	67.000	65.800	66.800	56.652	30,457
2021-12-22	65.900	65.900	64.300	65.600	55.635	4,202
2021-12-21	65.600	65.600	65.300	65.300	55.380	7,352
2021-12-20	64.800	64.800	64.800	64.800	54.956	1,050
2021-12-17	64.800	64.800	64.800	64.800	54.956	1,050
2021-12-16	66.000	66.000	65.000	65.200	55.295	7,352
2021-12-15	64.200	66.800	64.200	65.300	55.380	10,503
2021-12-14	64.500	65.000	64.200	64.500	54.702	21,005
2021-12-13	64.600	65.000	64.600	64.600	54.787	13,653
2021-12-10	64.500	64.500	64.000	64.000	54.278	10,503
2021-12-09	65.100	65.100	65.100	65.100	55.211	1,050
2021-12-08	64.500	64.500	64.000	64.000	54.278	3,193
2021-12-07	64.000	64.700	64.000	64.700	54.871	14,706
2021-12-06	64.800	64.800	64.000	64.100	54.362	4,201
2021-12-03	65.500	65.600	64.300	64.400	54.617	26,277
2021-12-02	64.000	64.000	63.600	63.700	54.023	11,553
2021-12-01	64.700	65.300	64.100	64.200	54.447	17,854
2021-11-30	64.000	64.000	64.000	64.000	54.278	1,149
2021-11-29	65.000	66.500	63.400	63.400	53.769	9,452
2021-11-26	64.000	64.000	64.000	64.000	54.278	1,050
2021-11-25	64.500	64.900	64.100	64.900	55.041	6,302
2021-11-24	63.500	64.400	63.500	64.000	54.278	7,383
2021-11-23	63.800	63.800	62.900	63.200	53.599	45,161
2021-11-22	64.100	64.100	63.000	63.300	53.684	35,709
2021-11-19	64.300	64.300	64.300	64.300	54.532	3,151
2021-11-18	65.000	65.000	64.300	64.300	54.532	22,055
2021-11-17	64.900	64.900	64.900	64.900	55.041	1,050
2021-11-16	65.000	65.000	64.300	64.700	54.871	9,452
2021-11-15	65.400	65.800	64.900	64.900	55.041	9,452
2021-11-12	67.000	67.000	65.400	65.400	55.465	6,302
2021-11-11	65.000	65.300	64.900	65.300	55.380	17,854
2021-11-10	66.000	66.500	65.800	66.000	55.974	6,302
2021-11-09	66.300	66.500	66.100	66.500	56.398	12,817
2021-11-08	66.800	66.800	66.200	66.600	56.483	17,006
2021-11-05	67.100	67.200	66.800	67.200	56.992	8,402
2021-11-04	68.200	68.200	67.700	67.700	57.416	8,402
2021-11-03	67.200	68.900	67.100	68.300	57.924	31,508
2021-11-02	67.200	68.700	67.100	68.500	58.094	30,607
2021-11-01	67.300	68.500	67.200	67.500	57.246	25,260
2021-10-29	68.000	68.500	66.100	68.500	58.094	16,899
2021-10-28	67.000	68.100	65.800	68.100	57.755	22,055
2021-10-27	65.800	67.400	65.800	66.600	56.483	23,106
2021-10-26	65.500	68.000	64.600	65.000	55.126	25,208
2021-10-25	65.000	66.700	65.000	66.000	55.974	20,153

← NewerPage 20 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.