Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	46.150	46.200	45.350	45.350	45.350	6,000
2025-04-30	47.250	47.700	45.800	46.050	46.050	9,000
2025-04-29	45.400	45.750	45.300	45.700	45.700	5,000
2025-04-28	43.950	45.200	43.950	45.200	45.200	13,165
2025-04-25	43.500	43.600	43.500	43.600	43.600	2,000
2025-04-24	43.250	43.600	43.250	43.500	43.500	14,000
2025-04-23	43.600	44.750	43.350	44.750	44.750	15,024
2025-04-22	44.500	44.850	43.800	43.950	43.950	41,000
2025-04-21	44.350	45.200	44.350	44.900	44.900	46,022
2025-04-18	45.150	45.200	45.150	45.200	45.200	5,092
2025-04-17	45.850	45.900	45.700	45.700	45.700	9,025
2025-04-16	46.150	46.200	46.150	46.150	46.150	4,000
2025-04-15	45.000	47.050	45.000	47.000	47.000	16,100
2025-04-14	44.750	44.750	44.750	44.750	44.750	0
2025-04-11	48.200	48.200	43.250	44.750	44.750	10,000
2025-04-10	45.150	45.150	44.400	44.400	44.400	17,000
2025-04-09	43.000	43.000	41.000	41.050	41.050	15,010
2025-04-08	42.050	43.800	42.050	42.750	42.750	28,401
2025-04-07	45.450	45.500	45.450	45.450	45.450	61,100
2025-04-02	50.400	50.400	50.400	50.400	50.400	0
2025-04-01	50.400	50.400	50.400	50.400	50.400	4,161
2025-03-31	50.000	50.300	49.800	50.300	50.300	25,000
2025-03-28	51.700	51.700	50.900	51.000	51.000	19,100
2025-03-27	52.100	52.700	52.100	52.300	52.300	3,000
2025-03-26	52.500	52.800	52.300	52.300	52.300	14,000
2025-03-25	52.200	52.400	51.400	52.400	52.400	7,088
2025-03-24	52.400	52.400	52.400	52.400	52.400	3,001
2025-03-21	52.500	52.600	52.500	52.600	52.600	3,000
2025-03-20	52.300	52.600	52.300	52.500	52.500	7,000
2025-03-19	51.900	52.100	51.900	52.100	52.100	4,050
2025-03-18	52.000	52.000	51.500	52.000	52.000	25,000
2025-03-17	51.900	52.000	51.800	51.900	51.900	11,000
2025-03-14	53.200	53.300	51.900	52.300	52.300	46,011
2025-03-13	53.900	54.000	53.500	53.600	53.600	15,000
2025-03-12	53.300	53.900	53.300	53.500	53.500	35,000
2025-03-11	53.200	54.200	52.500	53.300	53.300	48,100
2025-03-10	54.300	54.400	52.400	54.400	54.400	60,000
2025-03-07	54.700	54.900	54.500	54.500	54.500	14,000
2025-03-06	55.200	55.200	54.500	54.500	54.500	19,000
2025-03-05	54.800	55.000	54.700	54.700	54.700	8,000
2025-03-04	55.000	55.000	54.800	55.000	55.000	15,000
2025-03-03	55.500	55.500	54.600	55.200	55.200	28,000
2025-02-27	56.100	56.100	55.400	55.600	55.600	20,031
2025-02-26	55.000	55.700	55.000	55.600	55.600	27,035
2025-02-25	54.700	54.900	54.600	54.900	54.900	10,000
2025-02-24	56.000	56.000	54.900	54.900	54.900	29,102
2025-02-21	55.100	55.600	55.000	55.100	55.100	47,087
2025-02-20	55.000	55.000	54.400	54.700	54.700	43,000
2025-02-19	54.900	56.700	54.900	55.100	55.100	69,000
2025-02-18	55.000	55.000	54.600	54.800	54.800	35,000
2025-02-17	53.400	55.000	53.400	55.000	55.000	44,000
2025-02-14	54.200	54.300	53.900	54.000	54.000	27,050
2025-02-13	54.200	55.400	54.100	54.600	54.600	80,005
2025-02-12	54.700	55.200	54.400	54.400	54.400	83,130
2025-02-11	57.600	57.700	54.400	54.400	54.400	97,373
2025-02-10	54.400	54.900	53.100	54.200	54.200	73,100
2025-02-07	50.800	51.200	50.800	51.100	51.100	8,000
2025-02-06	51.000	51.000	50.800	50.800	50.800	10,000
2025-02-05	51.000	51.000	50.500	50.900	50.900	8,000
2025-02-04	50.500	51.000	50.500	51.000	51.000	4,000

← NewerPage 7 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.