Koge Micro Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 4,000 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2025-01-21 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 1,000 |
| 2025-01-20 | 50.100 | 50.100 | 50.000 | 50.000 | 50.000 | 6,000 |
| 2025-01-17 | 49.650 | 50.300 | 49.550 | 50.000 | 50.000 | 7,000 |
| 2025-01-16 | 50.100 | 50.800 | 50.100 | 50.700 | 50.700 | 13,000 |
| 2025-01-15 | 49.800 | 49.950 | 49.800 | 49.900 | 49.900 | 9,000 |
| 2025-01-14 | 49.650 | 49.650 | 49.500 | 49.500 | 49.500 | 9,000 |
| 2025-01-13 | 49.700 | 50.400 | 48.600 | 49.000 | 49.000 | 22,000 |
| 2025-01-10 | 49.750 | 49.800 | 49.700 | 49.700 | 49.700 | 5,000 |
| 2025-01-09 | 50.500 | 50.500 | 49.500 | 49.500 | 49.500 | 9,000 |
| 2025-01-08 | 50.000 | 50.400 | 50.000 | 50.400 | 50.400 | 3,000 |
| 2025-01-07 | 50.000 | 50.300 | 49.900 | 49.900 | 49.900 | 12,000 |
| 2025-01-06 | 50.500 | 51.100 | 50.300 | 51.100 | 51.100 | 10,000 |
| 2025-01-03 | 50.500 | 50.500 | 50.300 | 50.300 | 50.300 | 10,000 |
| 2025-01-02 | 50.700 | 50.700 | 50.500 | 50.500 | 50.500 | 4,000 |
| 2024-12-31 | 50.600 | 50.700 | 50.600 | 50.700 | 50.700 | 2,000 |
| 2024-12-30 | 50.100 | 51.100 | 50.000 | 50.300 | 50.300 | 28,000 |
| 2024-12-27 | 52.500 | 52.500 | 51.000 | 51.200 | 51.200 | 13,000 |
| 2024-12-26 | 50.500 | 51.200 | 50.500 | 51.100 | 51.100 | 15,000 |
| 2024-12-25 | 50.000 | 50.300 | 49.750 | 50.300 | 50.300 | 29,000 |
| 2024-12-24 | 49.950 | 50.000 | 49.800 | 50.000 | 50.000 | 18,000 |
| 2024-12-23 | 49.950 | 50.000 | 49.700 | 50.000 | 50.000 | 21,000 |
| 2024-12-20 | 50.000 | 50.000 | 49.950 | 49.950 | 49.950 | 20,000 |
| 2024-12-19 | 50.000 | 50.000 | 49.050 | 49.900 | 49.900 | 18,000 |
| 2024-12-18 | 50.100 | 50.100 | 49.950 | 49.950 | 49.950 | 19,000 |
| 2024-12-17 | 50.300 | 50.300 | 49.900 | 50.000 | 50.000 | 24,000 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 16,000 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,000 |
| 2024-12-12 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 6,000 |
| 2024-12-11 | 50.200 | 50.200 | 49.850 | 49.900 | 49.900 | 26,000 |
| 2024-12-10 | 50.800 | 50.900 | 50.400 | 50.400 | 50.400 | 3,000 |
| 2024-12-09 | 50.800 | 50.800 | 50.000 | 50.800 | 50.800 | 41,000 |
| 2024-12-06 | 50.000 | 50.100 | 49.950 | 50.100 | 50.100 | 7,000 |
| 2024-12-05 | 49.400 | 49.600 | 49.400 | 49.500 | 49.500 | 9,000 |
| 2024-12-04 | 49.950 | 50.000 | 49.400 | 49.400 | 49.400 | 30,000 |
| 2024-12-03 | 50.000 | 50.100 | 49.950 | 49.950 | 49.950 | 12,000 |
| 2024-12-02 | 50.400 | 50.400 | 50.000 | 50.000 | 50.000 | 7,000 |
| 2024-11-29 | 50.300 | 50.300 | 50.000 | 50.000 | 50.000 | 26,000 |
| 2024-11-28 | 50.700 | 50.700 | 50.600 | 50.600 | 50.600 | 2,000 |
| 2024-11-27 | 51.300 | 51.300 | 50.400 | 50.700 | 50.700 | 7,000 |
| 2024-11-26 | 51.000 | 51.500 | 50.600 | 50.600 | 50.600 | 4,000 |
| 2024-11-25 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 1,000 |
| 2024-11-22 | 51.500 | 51.600 | 51.000 | 51.000 | 51.000 | 4,000 |
| 2024-11-21 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 1,000 |
| 2024-11-20 | 50.400 | 50.400 | 50.200 | 50.200 | 50.200 | 4,315 |
| 2024-11-19 | 50.500 | 50.800 | 50.400 | 50.400 | 50.400 | 11,000 |
| 2024-11-18 | 50.800 | 51.000 | 50.200 | 50.400 | 50.400 | 41,000 |
| 2024-11-15 | 50.800 | 51.000 | 50.800 | 51.000 | 51.000 | 7,000 |
| 2024-11-14 | 51.300 | 51.500 | 50.800 | 50.800 | 50.800 | 19,000 |
| 2024-11-13 | 52.200 | 52.500 | 52.200 | 52.400 | 52.400 | 14,000 |
| 2024-11-12 | 52.100 | 52.300 | 52.100 | 52.200 | 52.200 | 12,000 |
| 2024-11-11 | 52.600 | 52.700 | 52.100 | 52.100 | 52.100 | 13,000 |
| 2024-11-08 | 52.300 | 53.000 | 52.300 | 52.400 | 52.400 | 18,000 |
| 2024-11-07 | 52.100 | 52.400 | 52.100 | 52.300 | 52.300 | 8,000 |
| 2024-11-06 | 52.600 | 52.600 | 52.000 | 52.000 | 52.000 | 2,000 |
| 2024-11-05 | 52.100 | 52.200 | 51.500 | 51.600 | 51.600 | 15,000 |
| 2024-11-04 | 52.300 | 52.300 | 52.100 | 52.100 | 52.100 | 13,000 |
| 2024-11-01 | 52.600 | 52.700 | 52.000 | 52.300 | 52.300 | 10,000 |
| 2024-10-31 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
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.