Koge Micro Tech Co., Ltd. (TPEX:4568)
Taiwan · Delayed Price · Currency is TWD 39.05
+0.05 (0.13%)
Oct 5, 2026, 1:30 PM CST
Koge Micro Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38.90 | 39.00 | 38.85 | 39.00 | 39.00 | -0.13% | 3,182 |
| Oct 1, 2026 | 38.75 | 39.05 | 38.75 | 39.05 | 39.05 | -1.01% | 14,100 |
| Sep 30, 2026 | 39.05 | 39.80 | 39.05 | 39.45 | 39.45 | 1.02% | 17,200 |
| Sep 29, 2026 | 39.15 | 39.20 | 39.05 | 39.05 | 39.05 | -0.38% | 4,000 |
| Sep 24, 2026 | 40.45 | 40.45 | 39.20 | 39.20 | 39.20 | -2.61% | 3,000 |
| Sep 23, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.51% | 1,100 |
| Sep 22, 2026 | 38.80 | 39.65 | 38.80 | 39.65 | 39.65 | -1.37% | 9,150 |
| Sep 21, 2026 | 39.50 | 40.20 | 39.40 | 40.20 | 40.20 | 1.52% | 9,000 |
| Sep 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1,000 |
| Sep 17, 2026 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | -0.88% | 8,020 |
| Sep 16, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.25% | 1,001 |
| Sep 15, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 3.37% | 2,065 |
| Sep 14, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.13% | 4,201 |
| Sep 10, 2026 | 38.50 | 39.20 | 38.50 | 38.50 | 38.50 | -1.66% | 5,178 |
| Sep 8, 2026 | 39.40 | 39.40 | 39.15 | 39.15 | 39.15 | -0.63% | 7,000 |
| Sep 7, 2026 | 39.30 | 39.40 | 39.15 | 39.40 | 39.40 | 0.25% | 4,251 |
| Sep 4, 2026 | 39.05 | 39.85 | 39.05 | 39.30 | 39.30 | 0.26% | 3,114 |
| Sep 3, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -1.01% | 5,000 |
| Sep 2, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -1.25% | 4,029 |
| Sep 1, 2026 | 39.50 | 40.10 | 39.50 | 40.10 | 40.10 | 0.50% | 8,201 |
| Aug 28, 2026 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | - | 2,201 |
| Aug 27, 2026 | 39.60 | 39.95 | 39.35 | 39.90 | 39.90 | 0.76% | 7,499 |
| Aug 24, 2026 | 39.55 | 39.95 | 39.40 | 39.60 | 39.60 | 0.25% | 14,550 |
| Aug 21, 2026 | 38.80 | 39.50 | 38.60 | 39.50 | 39.50 | - | 4,110 |
| Aug 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | 3,251 |
| Aug 19, 2026 | 39.20 | 39.45 | 39.20 | 39.40 | 39.40 | -0.25% | 6,000 |
| Aug 18, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 0.51% | 12,001 |
| Aug 17, 2026 | 39.45 | 39.50 | 39.30 | 39.30 | 39.30 | -0.38% | 8,159 |
| Aug 14, 2026 | 39.55 | 39.55 | 39.45 | 39.45 | 39.45 | -0.50% | 9,018 |
| Aug 13, 2026 | 40.00 | 40.00 | 39.25 | 39.65 | 39.65 | -1.49% | 13,084 |
| Aug 12, 2026 | 40.25 | 40.25 | 40.20 | 40.25 | 40.25 | - | 5,100 |
| Aug 11, 2026 | 40.10 | 40.25 | 40.00 | 40.25 | 40.25 | - | 15,000 |
| Aug 10, 2026 | 40.35 | 40.35 | 39.80 | 40.25 | 40.25 | 2.16% | 6,081 |
| Aug 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | 4,004 |
| Aug 6, 2026 | 39.45 | 39.65 | 39.45 | 39.50 | 39.50 | 0.13% | 5,001 |
| Aug 5, 2026 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | - | 5,262 |
| Aug 3, 2026 | 39.50 | 39.50 | 39.40 | 39.45 | 39.45 | 1.94% | 5,000 |
| Jul 31, 2026 | 39.50 | 39.55 | 38.70 | 38.70 | 38.70 | -0.13% | 8,000 |
| Jul 30, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.40% | 1,028 |
| Jul 29, 2026 | 38.90 | 39.30 | 38.40 | 39.30 | 39.30 | 0.90% | 8,105 |
| Jul 28, 2026 | 39.25 | 39.25 | 38.50 | 38.95 | 38.95 | -1.27% | 13,628 |
| Jul 27, 2026 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | 0.25% | 4,008 |
| Jul 24, 2026 | 39.75 | 39.75 | 39.20 | 39.35 | 39.35 | -0.88% | 5,404 |
| Jul 23, 2026 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | 0.38% | 9,003 |
| Jul 22, 2026 | 40.05 | 40.05 | 39.55 | 39.55 | 39.55 | -0.50% | 6,397 |
| Jul 21, 2026 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | -0.63% | 2,155 |
| Jul 20, 2026 | 39.90 | 40.00 | 39.75 | 40.00 | 40.00 | 0.38% | 16,411 |
| Jul 17, 2026 | 40.50 | 40.50 | 39.75 | 39.85 | 39.85 | 0.25% | 17,421 |
| Jul 16, 2026 | 38.65 | 40.50 | 38.65 | 39.75 | 39.75 | 3.46% | 48,455 |
| Jul 15, 2026 | 41.40 | 41.40 | 40.05 | 40.35 | 38.42 | -2.77% | 63,432 |