Koge Micro Tech Co., Ltd. 4568
TPEX · Taiwan · Producer Manufacturing
TWD 39.050.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 39.05 | -1.01% | TWD 38.75 | TWD 39.05 | TWD 38.75 | 14.00K |
| 2026-09-30 | TWD 39.45 | +1.02% | TWD 39.05 | TWD 39.80 | TWD 39.05 | 17.00K |
| 2026-09-29 | TWD 39.05 | -0.38% | TWD 39.15 | TWD 39.20 | TWD 39.05 | 4.00K |
| 2026-09-24 | TWD 39.20 | -2.61% | TWD 40.45 | TWD 40.45 | TWD 39.20 | 3.00K |
| 2026-09-23 | TWD 40.25 | +1.51% | TWD 40.25 | TWD 40.25 | TWD 40.25 | 1.00K |
| 2026-09-22 | TWD 39.65 | -1.37% | TWD 38.80 | TWD 39.65 | TWD 38.80 | 9.10K |
| 2026-09-21 | TWD 40.20 | +1.52% | TWD 39.50 | TWD 40.20 | TWD 39.40 | 9.00K |
| 2026-09-18 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.60 | 1.00K |
| 2026-09-17 | TWD 39.60 | -0.88% | TWD 38.70 | TWD 39.60 | TWD 38.70 | 8.00K |
| 2026-09-16 | TWD 39.95 | +0.25% | TWD 39.95 | TWD 39.95 | TWD 39.95 | 1.00K |
| 2026-09-15 | TWD 39.85 | +3.37% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 2.00K |
| 2026-09-14 | TWD 38.55 | +0.13% | TWD 38.55 | TWD 38.55 | TWD 38.55 | 4.00K |
| 2026-09-11 | TWD 38.50 | 0.00% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 0 |
| 2026-09-10 | TWD 38.50 | -1.66% | TWD 38.50 | TWD 39.20 | TWD 38.50 | 5.18K |
| 2026-09-09 | TWD 39.15 | 0.00% | TWD 39.15 | TWD 39.15 | TWD 39.15 | 0 |
| 2026-09-08 | TWD 39.15 | -0.63% | TWD 39.40 | TWD 39.40 | TWD 39.15 | 7.00K |
| 2026-09-07 | TWD 39.40 | +0.25% | TWD 39.30 | TWD 39.40 | TWD 39.15 | 4.00K |
| 2026-09-04 | TWD 39.30 | +0.26% | TWD 39.05 | TWD 39.85 | TWD 39.05 | 3.00K |
| 2026-09-03 | TWD 39.20 | -1.01% | TWD 39.60 | TWD 39.60 | TWD 39.20 | 5.00K |
| 2026-09-02 | TWD 39.60 | -1.25% | TWD 39.60 | TWD 39.80 | TWD 39.60 | 4.00K |
| 2026-09-01 | TWD 40.10 | +0.50% | TWD 39.50 | TWD 40.10 | TWD 39.50 | 8.00K |
| 2026-08-31 | TWD 39.90 | 0.00% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 0 |
| 2026-08-28 | TWD 39.90 | 0.00% | TWD 39.50 | TWD 39.90 | TWD 39.50 | 2.00K |
| 2026-08-27 | TWD 39.90 | +0.76% | TWD 39.60 | TWD 39.95 | TWD 39.35 | 7.00K |
| 2026-08-26 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.60 | 0 |
| 2026-08-25 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.60 | 0 |
| 2026-08-24 | TWD 39.60 | +0.25% | TWD 39.55 | TWD 39.95 | TWD 39.40 | 14.00K |
| 2026-08-21 | TWD 39.50 | 0.00% | TWD 38.80 | TWD 39.50 | TWD 38.60 | 4.10K |
| 2026-08-20 | TWD 39.50 | +0.25% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 3.05K |
| 2026-08-19 | TWD 39.40 | -0.25% | TWD 39.20 | TWD 39.45 | TWD 39.20 | 6.00K |
| 2026-08-18 | TWD 39.50 | +0.51% | TWD 39.00 | TWD 39.50 | TWD 39.00 | 12.00K |
| 2026-08-17 | TWD 39.30 | -0.38% | TWD 39.45 | TWD 39.50 | TWD 39.30 | 8.00K |
| 2026-08-14 | TWD 39.45 | -0.50% | TWD 39.55 | TWD 39.55 | TWD 39.45 | 9.00K |
| 2026-08-13 | TWD 39.65 | -1.49% | TWD 40.00 | TWD 40.00 | TWD 39.25 | 13.00K |
| 2026-08-12 | TWD 40.25 | 0.00% | TWD 40.25 | TWD 40.25 | TWD 40.20 | 5.00K |
| 2026-08-11 | TWD 40.25 | 0.00% | TWD 40.10 | TWD 40.25 | TWD 40.00 | 15.00K |
| 2026-08-10 | TWD 40.25 | +2.16% | TWD 40.35 | TWD 40.35 | TWD 39.80 | 6.00K |
| 2026-08-07 | TWD 39.40 | -0.25% | TWD 39.40 | TWD 39.40 | TWD 39.40 | 4.00K |
| 2026-08-06 | TWD 39.50 | +0.13% | TWD 39.45 | TWD 39.65 | TWD 39.45 | 5.00K |
| 2026-08-05 | TWD 39.45 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.45 | 5.00K |
| 2026-08-04 | TWD 39.45 | 0.00% | TWD 39.45 | TWD 39.45 | TWD 39.45 | 0 |
| 2026-08-03 | TWD 39.45 | +1.94% | TWD 39.50 | TWD 39.50 | TWD 39.40 | 5.00K |
| 2026-07-31 | TWD 38.70 | -0.13% | TWD 39.50 | TWD 39.55 | TWD 38.70 | 8.00K |
| 2026-07-30 | TWD 38.75 | -1.40% | TWD 38.75 | TWD 38.75 | TWD 38.75 | 1.00K |
| 2026-07-29 | TWD 39.30 | +0.90% | TWD 38.90 | TWD 39.30 | TWD 38.40 | 8.00K |
| 2026-07-28 | TWD 38.95 | -1.27% | TWD 39.25 | TWD 39.25 | TWD 38.50 | 13.00K |
| 2026-07-27 | TWD 39.45 | +0.25% | TWD 39.60 | TWD 39.60 | TWD 39.45 | 4.00K |
| 2026-07-24 | TWD 39.35 | -0.88% | TWD 39.75 | TWD 39.75 | TWD 39.20 | 5.00K |
| 2026-07-23 | TWD 39.70 | +0.38% | TWD 40.00 | TWD 40.00 | TWD 39.60 | 9.00K |
| 2026-07-22 | TWD 39.55 | -0.50% | TWD 40.05 | TWD 40.05 | TWD 39.55 | 6.01K |
| 2026-07-21 | TWD 39.75 | -0.63% | TWD 39.70 | TWD 39.75 | TWD 39.70 | 2.00K |
| 2026-07-20 | TWD 40.00 | +0.38% | TWD 39.90 | TWD 40.00 | TWD 39.75 | 16.00K |
| 2026-07-17 | TWD 39.85 | +0.25% | TWD 40.50 | TWD 40.50 | TWD 39.75 | 17.00K |
| 2026-07-16 | TWD 39.75 | -1.49% | TWD 38.65 | TWD 40.50 | TWD 38.65 | 48.00K |
| 2026-07-15 | TWD 40.35 | -2.77% | TWD 41.40 | TWD 41.40 | TWD 40.05 | 63.12K |
| 2026-07-14 | TWD 41.50 | -0.72% | TWD 41.40 | TWD 41.50 | TWD 41.15 | 8.00K |
| 2026-07-13 | TWD 41.80 | +0.97% | TWD 41.25 | TWD 41.80 | TWD 41.25 | 10.00K |
| 2026-07-10 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 0 |
| 2026-07-09 | TWD 41.40 | +0.12% | TWD 41.35 | TWD 41.40 | TWD 41.35 | 2.00K |
| 2026-07-08 | TWD 41.35 | -1.08% | TWD 41.00 | TWD 41.35 | TWD 40.80 | 14.00K |
| 2026-07-07 | TWD 41.80 | +1.33% | TWD 41.50 | TWD 41.80 | TWD 41.30 | 13.00K |
| 2026-07-06 | TWD 41.25 | +0.12% | TWD 41.25 | TWD 41.40 | TWD 41.25 | 7.00K |
| 2026-07-03 | TWD 41.20 | -1.79% | TWD 41.80 | TWD 41.80 | TWD 41.20 | 3.00K |
| 2026-07-02 | TWD 41.95 | +0.96% | TWD 41.55 | TWD 41.95 | TWD 41.55 | 14.00K |
| 2026-07-01 | TWD 41.55 | -0.12% | TWD 41.15 | TWD 41.55 | TWD 41.10 | 9.00K |
| 2026-06-30 | TWD 41.60 | +1.34% | TWD 41.60 | TWD 41.60 | TWD 41.60 | 5.02K |
| 2026-06-29 | TWD 41.05 | -1.79% | TWD 41.80 | TWD 41.80 | TWD 40.70 | 5.00K |
| 2026-06-26 | TWD 41.80 | 0.00% | TWD 41.80 | TWD 41.80 | TWD 40.95 | 25.00K |
| 2026-06-25 | TWD 41.80 | +0.24% | TWD 41.45 | TWD 41.95 | TWD 41.45 | 15.00K |
| 2026-06-24 | TWD 41.70 | +2.08% | TWD 40.60 | TWD 41.70 | TWD 40.60 | 20.40K |
| 2026-06-23 | TWD 40.85 | +0.12% | TWD 40.80 | TWD 40.85 | TWD 40.60 | 22.10K |
| 2026-06-22 | TWD 40.80 | +0.74% | TWD 40.65 | TWD 41.90 | TWD 40.50 | 21.60K |
| 2026-06-18 | TWD 40.50 | -3.23% | TWD 40.75 | TWD 41.10 | TWD 40.45 | 37.00K |
| 2026-06-17 | TWD 41.85 | +3.46% | TWD 40.50 | TWD 41.85 | TWD 40.50 | 7.00K |
| 2026-06-16 | TWD 40.45 | 0.00% | TWD 40.45 | TWD 40.55 | TWD 40.40 | 8.00K |
| 2026-06-15 | TWD 40.45 | -0.37% | TWD 40.10 | TWD 40.65 | TWD 40.10 | 7.00K |
| 2026-06-12 | TWD 40.60 | +1.25% | TWD 40.55 | TWD 40.70 | TWD 40.50 | 6.00K |
| 2026-06-11 | TWD 40.10 | -0.50% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 1.00K |
| 2026-06-10 | TWD 40.30 | -0.49% | TWD 40.60 | TWD 41.15 | TWD 40.30 | 41.00K |
| 2026-06-09 | TWD 40.50 | -3.23% | TWD 41.00 | TWD 41.00 | TWD 40.00 | 58.01K |
| 2026-06-08 | TWD 41.85 | -0.12% | TWD 40.60 | TWD 41.85 | TWD 40.60 | 4.00K |
| 2026-06-05 | TWD 41.90 | -0.36% | TWD 41.75 | TWD 42.00 | TWD 41.70 | 9.00K |
| 2026-06-04 | TWD 42.05 | +0.24% | TWD 42.15 | TWD 42.15 | TWD 41.60 | 9.05K |
| 2026-06-03 | TWD 41.95 | -0.12% | TWD 41.90 | TWD 41.95 | TWD 41.10 | 59.20K |
| 2026-06-02 | TWD 42.00 | +2.44% | TWD 40.90 | TWD 42.00 | TWD 40.00 | 20.00K |
| 2026-06-01 | TWD 41.00 | +1.99% | TWD 40.65 | TWD 41.00 | TWD 40.65 | 17.00K |
| 2026-05-29 | TWD 40.20 | +0.25% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 2.00K |
| 2026-05-28 | TWD 40.10 | -1.11% | TWD 40.15 | TWD 40.15 | TWD 40.10 | 2.00K |
| 2026-05-27 | TWD 40.55 | +0.37% | TWD 40.40 | TWD 40.55 | TWD 40.40 | 2.00K |
| 2026-05-26 | TWD 40.40 | +1.51% | TWD 39.70 | TWD 40.65 | TWD 39.70 | 17.00K |