Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.700	43.700	43.700	43.700	43.700	1,000
2026-04-23	42.800	42.800	42.800	42.800	42.800	0
2026-04-22	43.000	43.450	42.450	42.800	42.800	48,135
2026-04-21	41.950	43.350	41.650	42.200	42.200	59,000
2026-04-20	41.550	41.950	41.500	41.950	41.950	8,005
2026-04-17	41.250	41.500	41.200	41.500	41.500	11,000
2026-04-16	40.250	41.450	40.250	41.450	41.450	2,350
2026-04-15	41.000	41.600	41.000	41.600	41.600	7,000
2026-04-14	41.500	41.550	41.500	41.550	41.550	6,000
2026-04-13	41.500	41.500	41.500	41.500	41.500	0
2026-04-10	41.050	41.900	41.050	41.500	41.500	45,000
2026-04-09	42.300	42.350	42.300	42.300	42.300	5,000
2026-04-08	42.300	42.300	41.800	42.000	42.000	5,000
2026-04-07	42.350	43.700	42.250	42.300	42.300	13,000
2026-04-02	42.300	42.300	42.300	42.300	42.300	0
2026-04-01	41.850	42.300	41.850	42.300	42.300	10,000
2026-03-31	41.750	42.050	41.750	42.000	42.000	5,000
2026-03-30	42.150	42.150	42.150	42.150	42.150	3,000
2026-03-27	41.950	41.950	41.950	41.950	41.950	2,000
2026-03-26	41.900	42.150	41.650	41.950	41.950	12,000
2026-03-25	42.150	42.200	41.900	42.000	42.000	11,000
2026-03-24	42.000	42.200	42.000	42.200	42.200	7,000
2026-03-23	41.850	41.850	41.400	41.400	41.400	2,000
2026-03-20	42.250	42.250	42.000	42.100	42.100	15,000
2026-03-19	42.100	42.300	42.100	42.150	42.150	11,015
2026-03-18	42.500	42.500	42.050	42.050	42.050	5,001
2026-03-17	42.900	42.900	42.200	42.350	42.350	19,050
2026-03-16	42.950	42.950	42.950	42.950	42.950	8,000
2026-03-13	41.800	42.800	41.800	42.800	42.800	15,000
2026-03-12	41.950	42.200	41.950	42.000	42.000	13,000
2026-03-11	41.650	41.650	41.650	41.650	41.650	0
2026-03-10	41.800	41.850	41.500	41.650	41.650	11,001
2026-03-09	42.350	42.350	42.350	42.350	42.350	0
2026-03-06	42.350	42.350	42.350	42.350	42.350	0
2026-03-05	42.350	42.350	42.350	42.350	42.350	2,000
2026-03-04	42.100	42.100	41.250	41.250	41.250	23,175
2026-03-03	42.500	42.500	42.050	42.100	42.100	5,000
2026-03-02	43.000	43.000	42.250	42.650	42.650	38,001
2026-02-26	42.900	43.800	42.900	43.700	43.700	25,000
2026-02-25	42.900	43.250	42.900	43.200	43.200	10,000
2026-02-24	41.950	42.550	41.700	42.500	42.500	17,010
2026-02-23	42.650	42.650	42.650	42.650	42.650	9,000
2026-02-11	42.650	42.650	42.650	42.650	42.650	1,000
2026-02-10	41.950	42.000	41.050	41.650	41.650	7,001
2026-02-09	41.650	41.650	41.600	41.600	41.600	3,000
2026-02-06	41.500	41.600	41.500	41.600	41.600	5,000
2026-02-05	42.400	42.400	40.500	41.300	41.300	112,011
2026-02-04	42.350	42.550	42.350	42.400	42.400	5,000
2026-02-03	42.450	42.450	42.400	42.400	42.400	8,000
2026-02-02	42.300	42.300	42.300	42.300	42.300	0
2026-01-30	42.300	42.300	42.300	42.300	42.300	1,000
2026-01-29	42.500	42.700	42.500	42.700	42.700	3,050
2026-01-28	42.250	42.850	42.250	42.500	42.500	8,000
2026-01-27	42.250	42.250	42.250	42.250	42.250	1,000
2026-01-26	42.250	43.350	42.250	42.650	42.650	22,000
2026-01-23	42.500	42.500	42.500	42.500	42.500	3,000
2026-01-22	42.500	42.500	42.500	42.500	42.500	1,000
2026-01-21	42.300	42.750	41.950	42.500	42.500	13,000
2026-01-20	43.000	43.000	42.250	42.250	42.250	6,000
2026-01-19	42.900	42.950	42.000	42.600	42.600	38,000

← NewerPage 3 of 21 · 1,205 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.