Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.700	42.000	41.700	41.750	41.750	7,000
2025-10-21	42.100	42.100	42.000	42.000	42.000	5,000
2025-10-20	42.400	42.400	42.400	42.400	42.400	0
2025-10-17	42.550	42.550	42.050	42.400	42.400	43,000
2025-10-16	42.650	42.850	42.550	42.550	42.550	5,000
2025-10-15	42.950	43.000	42.550	42.550	42.550	4,000
2025-10-14	42.500	43.050	42.500	42.900	42.900	13,000
2025-10-13	43.000	43.950	41.600	43.950	43.950	18,000
2025-10-09	43.800	43.950	43.200	43.400	43.400	11,000
2025-10-08	43.150	43.150	43.150	43.150	43.150	0
2025-10-07	43.150	43.150	43.150	43.150	43.150	2,000
2025-10-03	43.050	43.350	43.050	43.150	43.150	16,050
2025-10-02	43.550	43.550	43.500	43.500	43.500	3,150
2025-10-01	43.550	43.600	43.550	43.550	43.550	12,000
2025-09-30	43.950	43.950	43.950	43.950	43.950	2,000
2025-09-29	43.700	43.700	43.700	43.700	43.700	0
2025-09-26	44.450	44.450	43.700	43.700	43.700	5,000
2025-09-25	44.450	44.450	43.150	43.850	43.850	7,100
2025-09-24	44.000	44.000	43.900	43.900	43.900	3,000
2025-09-23	43.850	43.850	43.850	43.850	43.850	1,000
2025-09-22	44.250	44.250	44.250	44.250	44.250	1,000
2025-09-19	44.050	44.050	44.050	44.050	44.050	2,000
2025-09-18	43.750	44.550	43.750	44.500	44.500	4,000
2025-09-17	44.250	44.300	44.050	44.050	44.050	5,080
2025-09-16	44.600	44.600	43.900	43.900	43.900	8,000
2025-09-15	45.300	45.300	43.650	43.650	43.650	7,000
2025-09-12	43.600	43.600	43.400	43.400	43.400	3,122
2025-09-11	44.200	44.500	43.950	43.950	43.950	7,200
2025-09-10	44.050	44.150	43.600	44.100	44.100	20,503
2025-09-09	45.100	45.100	44.950	44.950	44.950	9,000
2025-09-08	45.100	45.100	45.100	45.100	45.100	2,000
2025-09-05	45.750	46.000	45.000	45.100	45.100	25,000
2025-09-04	45.000	45.500	44.900	45.500	45.500	15,100
2025-09-03	44.050	45.000	44.050	44.850	44.850	12,000
2025-09-02	44.650	44.750	44.050	44.300	44.300	7,000
2025-09-01	43.950	44.600	43.950	44.600	44.600	14,000
2025-08-29	43.750	44.550	43.750	44.300	44.300	19,000
2025-08-28	43.650	44.950	43.350	43.750	43.750	68,000
2025-08-27	43.250	43.300	43.250	43.250	43.250	14,351
2025-08-26	43.500	43.500	43.250	43.250	43.250	11,000
2025-08-25	42.950	43.750	42.950	43.250	43.250	12,000
2025-08-22	42.600	43.000	42.600	42.900	42.900	16,000
2025-08-21	43.050	43.500	43.050	43.500	43.500	7,000
2025-08-20	43.500	43.500	43.500	43.500	43.500	0
2025-08-19	43.000	43.550	42.550	43.500	43.500	17,000
2025-08-18	42.350	43.000	42.300	43.000	43.000	9,010
2025-08-15	42.500	42.700	42.400	42.400	42.400	14,002
2025-08-14	44.000	44.000	42.000	42.900	42.900	24,000
2025-08-13	44.000	44.450	43.400	43.950	43.950	20,000
2025-08-12	44.050	44.050	44.000	44.000	44.000	3,000
2025-08-11	44.650	44.650	44.000	44.050	44.050	17,000
2025-08-08	44.000	44.850	44.000	44.650	44.650	8,000
2025-08-07	44.750	44.900	44.700	44.850	44.850	14,000
2025-08-06	44.700	45.150	44.600	44.750	44.750	15,020
2025-08-05	45.000	45.350	44.600	44.600	44.600	15,020
2025-08-04	44.550	45.000	44.550	45.000	45.000	7,000
2025-08-01	44.800	44.800	44.800	44.800	44.800	6,112
2025-07-31	44.800	44.800	44.750	44.800	44.800	12,000
2025-07-30	45.000	45.000	44.800	44.800	44.800	8,000
2025-07-29	45.050	45.300	45.000	45.000	45.000	12,000

← NewerPage 5 of 21 · 1,206 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.