Koge Micro Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-28	45.650	45.800	45.600	45.600	45.600	8,003
2025-07-25	46.450	46.450	45.750	45.900	45.900	11,111
2025-07-24	46.200	46.200	46.200	46.200	46.200	0
2025-07-23	46.100	47.150	46.100	46.200	46.200	13,000
2025-07-22	46.100	46.100	46.100	46.100	46.100	1,000
2025-07-21	46.150	46.150	46.150	46.150	46.150	0
2025-07-18	46.200	46.850	46.150	46.150	46.150	7,000
2025-07-17	46.150	46.150	46.150	46.150	46.150	0
2025-07-16	47.150	47.500	46.150	46.150	46.150	4,066
2025-07-15	46.450	46.500	46.450	46.500	46.500	3,000
2025-07-14	46.950	47.100	46.250	46.250	46.250	7,000
2025-07-11	46.500	46.500	46.250	46.250	46.250	4,011
2025-07-10	47.000	47.000	47.000	47.000	47.000	0
2025-07-09	47.000	47.000	47.000	47.000	47.000	0
2025-07-08	47.450	47.500	47.000	47.000	47.000	64,613
2025-07-07	47.150	47.150	47.150	47.150	47.150	0
2025-07-04	47.200	47.200	47.150	47.150	47.150	8,014
2025-07-03	47.050	47.050	47.050	47.050	47.050	0
2025-07-02	47.050	47.050	47.050	47.050	47.050	1,000
2025-07-01	48.500	48.500	48.500	48.500	48.500	0
2025-06-30	48.500	48.500	48.500	48.500	48.500	1,000
2025-06-27	48.450	48.900	48.450	48.500	48.500	9,000
2025-06-26	48.450	48.450	48.450	48.450	48.450	1,000
2025-06-25	48.450	49.000	48.450	48.500	48.500	7,000
2025-06-24	47.600	48.450	47.050	47.950	47.950	10,010
2025-06-23	45.600	46.800	45.600	46.400	46.400	7,000
2025-06-20	48.000	48.000	47.050	47.050	47.050	6,000
2025-06-19	48.400	48.500	48.000	48.000	48.000	15,000
2025-06-18	48.400	48.400	48.400	48.400	48.400	7,000
2025-06-17	47.500	48.400	47.500	47.950	47.950	9,140
2025-06-16	47.800	47.800	47.800	47.800	47.800	1,000
2025-06-13	47.900	47.900	47.750	47.750	47.750	7,200
2025-06-12	47.900	47.900	47.900	47.900	47.900	3,000
2025-06-11	47.500	47.900	47.500	47.900	47.900	7,000
2025-06-10	47.000	47.000	47.000	47.000	47.000	0
2025-06-09	47.200	47.200	47.000	47.000	47.000	5,030
2025-06-06	47.200	47.200	47.200	47.200	47.200	0
2025-06-05	47.300	47.300	47.200	47.200	47.200	10,000
2025-06-04	47.800	47.900	47.300	47.300	47.300	20,000
2025-06-03	47.500	47.500	47.500	47.500	47.500	0
2025-06-02	47.500	47.500	47.500	47.500	47.500	0
2025-05-29	47.500	47.500	47.500	47.500	47.500	1,000
2025-05-28	47.650	47.650	47.650	47.650	47.650	1,000
2025-05-27	48.650	48.650	47.500	47.500	47.500	20,000
2025-05-26	47.500	47.500	47.500	47.500	47.500	0
2025-05-23	47.500	47.500	47.500	47.500	47.500	3,000
2025-05-22	47.700	47.700	47.400	47.400	47.400	2,000
2025-05-21	47.500	47.700	47.500	47.700	47.700	2,000
2025-05-20	48.700	48.750	47.700	47.700	47.700	9,000
2025-05-19	47.800	47.800	47.800	47.800	47.800	0
2025-05-16	47.800	47.850	47.800	47.800	47.800	16,000
2025-05-15	47.600	47.800	47.600	47.800	47.800	12,000
2025-05-14	47.800	47.800	47.800	47.800	47.800	1,000
2025-05-13	47.050	47.950	46.850	47.800	47.800	12,000
2025-05-12	46.800	46.800	46.800	46.800	46.800	2,000
2025-05-09	47.300	47.300	46.550	47.150	47.150	29,001
2025-05-08	44.200	45.600	44.200	45.600	45.600	6,003

← NewerPage 6 of 21 · 1,209 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.