Koge Micro Tech Co., Ltd.(TW:4568)
NT$48.65-1.05 (-2.11%)
TW:4568
Koge Micro Tech Co., Ltd. historical prices
NT$48.65
At close:-1.05 (-2.11%)
Koge Micro Tech Co., Ltd. (4568) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.50 | 50.00 | 46.95 | 48.65 | 48.65 | -2.11% | 68,215 | 1.36 |
| Nov 10, 2026 | 51.20 | 52.50 | 49.50 | 49.70 | 49.70 | +0.81% | 54,655 | 1.10 |
| Nov 09, 2026 | 49.35 | 53.40 | 49.35 | 50.80 | 50.80 | +3.04% | 65,563 | 1.35 |
| Nov 06, 2026 | 49.70 | 52.00 | 47.00 | 49.30 | 49.30 | -5.19% | 165,675 | 3.58 |
| Nov 05, 2026 | 51.90 | 54.00 | 51.90 | 52.00 | 52.00 | -6.98% | 311,281 | 7.50 |
| Nov 04, 2026 | 52.50 | 55.90 | 48.65 | 55.90 | 55.90 | +8.97% | 291,908 | 7.91 |
| Nov 03, 2026 | 55.50 | 60.10 | 51.30 | 51.30 | 51.30 | -9.84% | 494,015 | 16.95 |
| Nov 02, 2026 | 56.90 | 56.90 | 54.80 | 56.90 | 56.90 | +9.85% | 698,619 | 38.50 |
| Oct 30, 2026 | 46.90 | 51.80 | 45.40 | 51.80 | 51.80 | +9.86% | 353,507 | 28.20 |
| Oct 29, 2026 | 43.00 | 47.15 | 42.15 | 47.15 | 47.15 | +8.77% | 91,798 | 8.23 |
| Oct 28, 2026 | 41.80 | 43.35 | 41.80 | 43.35 | 43.35 | +4.21% | 36,523 | 3.41 |
| Oct 27, 2026 | 41.00 | 41.85 | 41.00 | 41.60 | 41.60 | +0.60% | 34,415 | 3.38 |
| Oct 26, 2026 | 41.35 | 43.15 | 41.35 | 41.35 | 41.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.35 | 43.15 | 41.35 | 41.35 | 41.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.15 | 43.15 | 41.35 | 41.35 | 41.35 | +0.24% | 67,574 | 7.10 |
| Oct 21, 2026 | 42.50 | 42.50 | 41.25 | 41.25 | 41.25 | -1.90% | 21,052 | 2.27 |
| Oct 20, 2026 | 41.55 | 42.05 | 41.00 | 42.05 | 42.05 | +1.20% | 19,792 | 2.18 |
| Oct 19, 2026 | 40.55 | 41.55 | 40.00 | 41.55 | 41.55 | 0.00% | 44,052 | 5.19 |
| Oct 16, 2026 | 43.65 | 43.65 | 41.20 | 41.55 | 41.55 | -0.84% | 61,449 | 8.14 |
| Oct 15, 2026 | 40.80 | 43.65 | 40.00 | 41.90 | 41.90 | +5.28% | 131,619 | 22.99 |
| Oct 14, 2026 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | 0.00% | 3,001 | 0.50 |
| Oct 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 4,000 | 0.60 |
| Oct 12, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | +2.05% | 6,000 | 0.79 |
| Oct 09, 2026 | 39.00 | 39.05 | 39.00 | 39.00 | 39.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.00 | 39.05 | 39.00 | 39.00 | 39.00 | +0.39% | 8,250 | 1.07 |
| Oct 07, 2026 | 38.90 | 39.35 | 38.85 | 38.85 | 38.85 | +0.26% | 8,001 | 1.05 |
| Oct 06, 2026 | 39.00 | 39.00 | 38.65 | 38.75 | 38.75 | -0.77% | 4,050 | 0.53 |
| Oct 05, 2026 | 39.00 | 39.20 | 39.00 | 39.05 | 39.05 | +0.13% | 14,050 | 1.85 |
| Oct 02, 2026 | 38.90 | 39.00 | 38.85 | 39.00 | 39.00 | -0.13% | 3,182 | 0.41 |
| Oct 01, 2026 | 38.75 | 39.05 | 38.75 | 39.05 | 39.05 | -1.01% | 14,100 | 1.85 |
| Sep 30, 2026 | 39.05 | 39.80 | 39.05 | 39.45 | 39.45 | +1.02% | 17,200 | 2.32 |
| Sep 29, 2026 | 39.15 | 39.20 | 39.05 | 39.05 | 39.05 | -0.38% | 4,000 | 0.53 |
| Sep 28, 2026 | 39.20 | 40.45 | 39.20 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.20 | 40.45 | 39.20 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.45 | 40.45 | 39.20 | 39.20 | 39.20 | -2.61% | 3,000 | 0.38 |
| Sep 23, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +1.51% | 1,100 | 0.13 |
| Sep 22, 2026 | 38.80 | 39.65 | 38.80 | 39.65 | 39.65 | -1.37% | 9,150 | 1.10 |
| Sep 21, 2026 | 39.50 | 40.20 | 39.40 | 40.20 | 40.20 | +1.52% | 9,000 | 1.06 |
| Sep 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00% | 1,000 | 0.11 |
| Sep 17, 2026 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | -0.88% | 8,020 | 0.89 |
| Sep 16, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | +0.25% | 1,001 | 0.11 |
| Sep 15, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | +3.37% | 2,065 | 0.22 |
| Sep 14, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +0.13% | 4,201 | 0.44 |
| Sep 11, 2026 | 38.50 | 39.10 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 38.50 | 39.20 | 38.50 | 38.50 | 38.50 | -1.66% | 5,178 | 0.53 |
| Sep 09, 2026 | 39.15 | 39.95 | 39.15 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 39.40 | 39.40 | 39.15 | 39.15 | 39.15 | -0.63% | 7,000 | 0.72 |
| Sep 07, 2026 | 39.30 | 39.40 | 39.15 | 39.40 | 39.40 | +0.25% | 4,251 | 0.41 |
| Sep 04, 2026 | 39.05 | 39.85 | 39.05 | 39.30 | 39.30 | +0.26% | 3,114 | 0.28 |
| Sep 03, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -1.01% | 5,000 | 0.44 |
