Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.000	43.000	42.750	42.800	42.800	11,000
2026-01-15	42.750	42.750	42.550	42.750	42.750	9,000
2026-01-14	43.000	43.000	42.900	43.000	43.000	7,000
2026-01-13	43.650	43.650	43.000	43.000	43.000	2,010
2026-01-12	43.700	43.700	43.700	43.700	43.700	1,000
2026-01-09	42.400	43.050	42.400	42.550	42.550	11,000
2026-01-08	42.050	42.450	42.050	42.200	42.200	5,000
2026-01-07	43.900	43.900	42.150	42.150	42.150	9,000
2026-01-06	42.150	42.650	42.150	42.200	42.200	4,000
2026-01-05	41.850	42.250	41.850	42.150	42.150	8,000
2026-01-02	40.800	43.000	40.800	42.300	42.300	7,005
2025-12-31	42.300	42.300	42.100	42.100	42.100	5,000
2025-12-30	42.500	43.000	42.050	42.350	42.350	16,000
2025-12-29	42.000	42.200	42.000	42.000	42.000	21,000
2025-12-26	40.250	41.600	40.250	41.600	41.600	36,001
2025-12-24	41.850	41.850	41.000	41.350	41.350	61,000
2025-12-23	42.000	42.900	41.000	41.850	41.850	49,000
2025-12-22	41.150	41.600	41.050	41.600	41.600	8,000
2025-12-19	41.650	41.900	41.650	41.900	41.900	11,000
2025-12-18	41.550	41.550	41.050	41.150	41.150	21,000
2025-12-17	42.750	42.800	42.000	42.050	42.050	27,000
2025-12-16	42.300	42.300	41.950	42.050	42.050	6,008
2025-12-15	42.450	42.450	42.450	42.450	42.450	0
2025-12-12	42.000	42.450	41.800	42.450	42.450	7,000
2025-12-11	42.750	42.750	41.850	42.000	42.000	7,574
2025-12-10	42.450	42.950	42.450	42.950	42.950	8,000
2025-12-09	41.800	42.950	41.800	42.950	42.950	3,000
2025-12-08	42.000	42.000	42.000	42.000	42.000	0
2025-12-05	42.000	42.000	42.000	42.000	42.000	0
2025-12-04	42.000	42.000	42.000	42.000	42.000	0
2025-12-03	42.350	42.350	42.000	42.000	42.000	26,211
2025-12-02	43.000	43.000	43.000	43.000	43.000	2,000
2025-12-01	43.000	43.000	42.700	42.700	42.700	3,000
2025-11-28	42.850	42.850	42.200	42.600	42.600	11,000
2025-11-27	42.950	42.950	42.950	42.950	42.950	0
2025-11-26	42.950	42.950	42.950	42.950	42.950	3,000
2025-11-25	42.500	42.500	42.500	42.500	42.500	0
2025-11-24	42.500	42.500	42.500	42.500	42.500	6,836
2025-11-21	42.950	42.950	42.950	42.950	42.950	3,000
2025-11-20	42.600	42.600	42.600	42.600	42.600	0
2025-11-19	42.600	42.600	42.600	42.600	42.600	0
2025-11-18	42.600	42.600	42.600	42.600	42.600	0
2025-11-17	43.300	43.300	42.050	42.600	42.600	14,000
2025-11-14	42.450	42.450	42.000	42.000	42.000	10,000
2025-11-13	42.600	42.600	42.600	42.600	42.600	2,000
2025-11-12	42.050	42.600	42.050	42.600	42.600	7,000
2025-11-11	41.850	42.050	41.850	42.050	42.050	5,000
2025-11-10	41.850	41.850	41.850	41.850	41.850	0
2025-11-07	42.000	42.000	41.850	41.850	41.850	2,000
2025-11-06	42.600	42.650	42.500	42.550	42.550	15,000
2025-11-05	43.000	43.000	43.000	43.000	43.000	1,000
2025-11-04	43.000	43.000	43.000	43.000	43.000	0
2025-11-03	43.100	43.100	42.600	43.000	43.000	15,000
2025-10-31	41.700	42.000	41.700	42.000	42.000	3,000
2025-10-30	41.300	41.950	41.300	41.950	41.950	8,000
2025-10-29	41.550	41.550	41.550	41.550	41.550	0
2025-10-28	41.650	41.650	41.100	41.550	41.550	5,000
2025-10-27	41.800	41.800	41.650	41.650	41.650	3,000
2025-10-23	41.700	41.700	41.600	41.600	41.600	3,000
2025-10-22	41.700	42.000	41.700	41.750	41.750	7,000

← NewerPage 4 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.