Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	52.700	52.700	52.500	52.600	52.600	5,000
2024-10-29	53.500	53.500	53.500	53.500	53.500	0
2024-10-28	52.800	53.500	52.500	53.500	53.500	23,000
2024-10-25	53.300	53.500	53.300	53.500	53.500	6,000
2024-10-24	53.300	53.300	53.000	53.300	53.300	5,000
2024-10-23	52.900	53.300	52.600	53.300	53.300	12,000
2024-10-22	52.600	52.900	52.500	52.900	52.900	18,000
2024-10-21	52.900	52.900	52.400	52.700	52.700	10,000
2024-10-18	53.100	53.100	52.800	52.900	52.900	12,000
2024-10-17	53.000	53.300	53.000	53.100	53.100	11,000
2024-10-16	53.000	53.000	53.000	53.000	53.000	0
2024-10-15	53.100	53.300	53.000	53.000	53.000	12,000
2024-10-14	52.300	52.900	52.100	52.800	52.800	15,000
2024-10-11	53.200	53.300	53.200	53.200	53.200	5,000
2024-10-09	53.600	53.600	53.100	53.200	53.200	14,000
2024-10-08	53.900	53.900	53.900	53.900	53.900	2,000
2024-10-07	53.600	54.200	53.600	53.800	53.800	5,000
2024-10-04	53.800	53.800	53.800	53.800	53.800	1,000
2024-10-03	54.100	54.100	54.100	54.100	54.100	0
2024-10-02	54.100	54.100	54.100	54.100	54.100	0
2024-10-01	54.100	54.100	54.100	54.100	54.100	2,000
2024-09-30	54.100	54.100	54.100	54.100	54.100	3,000
2024-09-27	54.000	54.500	53.700	54.300	54.300	16,000
2024-09-26	54.000	54.000	53.800	53.800	53.800	7,000
2024-09-25	54.100	54.200	54.000	54.100	54.100	14,000
2024-09-24	54.100	54.400	53.900	53.900	53.900	5,000
2024-09-23	54.300	54.300	53.800	54.000	54.000	10,000
2024-09-20	54.600	55.000	54.100	54.300	54.300	15,000
2024-09-19	54.800	54.900	53.500	54.600	54.600	9,000
2024-09-18	54.800	55.000	54.800	54.800	54.800	6,000
2024-09-16	54.700	54.800	54.700	54.800	54.800	6,000
2024-09-13	55.100	55.100	54.600	54.700	54.700	3,000
2024-09-12	55.200	55.500	55.000	55.000	55.000	10,000
2024-09-11	55.000	55.400	55.000	55.400	55.400	36,000
2024-09-10	54.800	54.800	54.800	54.800	54.800	13,000
2024-09-09	54.800	54.800	54.800	54.800	54.800	1,000
2024-09-06	55.000	55.000	55.000	55.000	55.000	5,000
2024-09-05	54.700	55.000	54.000	55.000	55.000	16,000
2024-09-04	55.100	55.600	54.500	55.100	55.100	49,000
2024-09-03	55.200	56.400	55.000	55.600	55.600	20,000
2024-09-02	54.600	55.000	54.600	54.900	54.900	7,000
2024-08-30	54.300	54.500	54.300	54.500	54.500	10,000
2024-08-29	54.000	54.200	54.000	54.200	54.200	2,000
2024-08-28	54.500	54.500	53.800	53.800	53.800	16,000
2024-08-27	53.300	54.400	53.300	54.000	54.000	4,000
2024-08-26	54.700	54.700	54.000	54.400	54.400	7,000
2024-08-23	54.400	54.400	53.800	54.000	54.000	6,000
2024-08-22	55.000	55.000	55.000	55.000	55.000	1,000
2024-08-21	54.300	54.500	54.300	54.500	54.500	6,000
2024-08-20	54.300	54.500	54.300	54.300	54.300	4,000
2024-08-19	54.300	54.300	54.200	54.200	54.200	10,000
2024-08-16	53.800	54.300	53.400	54.300	54.300	12,000
2024-08-15	54.800	54.800	54.800	54.800	54.800	1,000
2024-08-14	55.000	55.000	54.800	54.800	54.800	2,000
2024-08-13	55.700	55.800	54.000	54.000	54.000	7,000
2024-08-12	52.400	57.000	52.400	55.100	55.100	12,000
2024-08-09	52.000	53.200	52.000	52.300	52.300	19,000
2024-08-08	51.400	51.400	50.000	51.200	51.200	7,000
2024-08-07	50.000	51.500	49.800	51.400	51.400	15,000
2024-08-06	49.050	49.950	48.350	49.800	49.800	19,000

← NewerPage 9 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.