Taipei Exchange - Delayed Quote TWD

Koge Micro Tech Co., Ltd. (4568.TWO)

47.20

0.00

(0.00%)

At close: June 5 at 10:22:39 AM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	47.20	47.20	47.20	47.20	47.20	-
Jun 5, 2025	47.30	47.30	47.20	47.20	47.20	10,000
Jun 4, 2025	47.80	47.90	47.30	47.30	47.30	20,000
Jun 3, 2025	47.50	47.50	47.50	47.50	47.50	-
Jun 2, 2025	47.50	47.50	47.50	47.50	47.50	-
May 29, 2025	47.50	47.50	47.50	47.50	47.50	1,000
May 28, 2025	47.65	47.65	47.65	47.65	47.65	1,000
May 27, 2025	48.65	48.65	47.50	47.50	47.50	20,000
May 26, 2025	47.50	47.50	47.50	47.50	47.50	-
May 23, 2025	47.50	47.50	47.50	47.50	47.50	3,000
May 22, 2025	47.70	47.70	47.40	47.40	47.40	2,000
May 21, 2025	47.50	47.70	47.50	47.70	47.70	2,000
May 20, 2025	48.70	48.75	47.70	47.70	47.70	9,000
May 19, 2025	47.80	47.80	47.80	47.80	47.80	-
May 16, 2025	47.80	47.85	47.80	47.80	47.80	16,000
May 15, 2025	47.60	47.80	47.60	47.80	47.80	12,000
May 14, 2025	47.80	47.80	47.80	47.80	47.80	1,000
May 13, 2025	47.05	47.95	46.85	47.80	47.80	12,000
May 12, 2025	46.80	46.80	46.80	46.80	46.80	2,000
May 9, 2025	47.30	47.30	46.55	47.15	47.15	29,001
May 8, 2025	44.20	45.60	44.20	45.60	45.60	6,003
May 7, 2025	45.10	45.15	45.10	45.15	45.15	6,000
May 6, 2025	45.10	45.10	45.10	45.10	45.10	3,002
May 5, 2025	44.05	44.05	42.60	43.75	43.75	6,001
May 2, 2025	46.15	46.20	45.35	45.35	45.35	6,000
Apr 30, 2025	47.25	47.70	45.80	46.05	46.05	9,000
Apr 29, 2025	45.40	45.75	45.30	45.70	45.70	5,000
Apr 28, 2025	43.95	45.20	43.95	45.20	45.20	13,165
Apr 25, 2025	43.50	43.60	43.50	43.60	43.60	2,000
Apr 24, 2025	2.002901 Dividend
Apr 24, 2025	43.25	43.60	43.25	43.50	43.50	14,000
Apr 23, 2025	43.60	44.75	43.35	44.75	42.75	15,024
Apr 22, 2025	44.50	44.85	43.80	43.95	41.98	41,000
Apr 21, 2025	44.35	45.20	44.35	44.90	42.89	46,022
Apr 18, 2025	45.15	45.20	45.15	45.20	43.18	5,092
Apr 17, 2025	45.85	45.90	45.70	45.70	43.65	9,025
Apr 16, 2025	46.15	46.20	46.15	46.15	44.08	4,000
Apr 15, 2025	45.00	47.05	45.00	47.00	44.90	16,100
Apr 14, 2025	44.75	44.75	44.75	44.75	42.75	-
Apr 11, 2025	48.20	48.20	43.25	44.75	42.75	10,000
Apr 10, 2025	45.15	45.15	44.40	44.40	42.41	17,000
Apr 9, 2025	43.00	43.00	41.00	41.05	39.21	15,010
Apr 8, 2025	42.05	43.80	42.05	42.75	40.84	28,401
Apr 7, 2025	45.45	45.50	45.45	45.45	43.42	61,100
Apr 2, 2025	50.40	50.40	50.40	50.40	48.14	-
Apr 1, 2025	50.40	50.40	50.40	50.40	48.14	4,161
Mar 31, 2025	50.00	50.30	49.80	50.30	48.05	25,000
Mar 28, 2025	51.70	51.70	50.90	51.00	48.72	19,100
Mar 27, 2025	52.10	52.70	52.10	52.30	49.96	3,000
Mar 26, 2025	52.50	52.80	52.30	52.30	49.96	14,000
Mar 25, 2025	52.20	52.40	51.40	52.40	50.05	7,088
Mar 24, 2025	52.40	52.40	52.40	52.40	50.05	3,001
Mar 21, 2025	52.50	52.60	52.50	52.60	50.25	3,000
Mar 20, 2025	52.30	52.60	52.30	52.50	50.15	7,000
Mar 19, 2025	51.90	52.10	51.90	52.10	49.77	4,050
Mar 18, 2025	52.00	52.00	51.50	52.00	49.67	25,000
Mar 17, 2025	51.90	52.00	51.80	51.90	49.58	11,000
Mar 14, 2025	53.20	53.30	51.90	52.30	49.96	46,011
Mar 13, 2025	53.90	54.00	53.50	53.60	51.20	15,000
Mar 12, 2025	53.30	53.90	53.30	53.50	51.11	35,000
Mar 11, 2025	53.20	54.20	52.50	53.30	50.91	48,100
Mar 10, 2025	54.30	54.40	52.40	54.40	51.97	60,000
Mar 7, 2025	54.70	54.90	54.50	54.50	52.06	14,000
Mar 6, 2025	55.20	55.20	54.50	54.50	52.06	19,000
Mar 5, 2025	54.80	55.00	54.70	54.70	52.25	8,000
Mar 4, 2025	55.00	55.00	54.80	55.00	52.54	15,000
Mar 3, 2025	55.50	55.50	54.60	55.20	52.73	28,000
Feb 27, 2025	56.10	56.10	55.40	55.60	53.11	20,031
Feb 26, 2025	55.00	55.70	55.00	55.60	53.11	27,035
Feb 25, 2025	54.70	54.90	54.60	54.90	52.44	10,000
Feb 24, 2025	56.00	56.00	54.90	54.90	52.44	29,102
Feb 21, 2025	55.10	55.60	55.00	55.10	52.63	47,087
Feb 20, 2025	55.00	55.00	54.40	54.70	52.25	43,000
Feb 19, 2025	54.90	56.70	54.90	55.10	52.63	69,000
Feb 18, 2025	55.00	55.00	54.60	54.80	52.35	35,000
Feb 17, 2025	53.40	55.00	53.40	55.00	52.54	44,000
Feb 14, 2025	54.20	54.30	53.90	54.00	51.58	27,050
Feb 13, 2025	54.20	55.40	54.10	54.60	52.16	80,005
Feb 12, 2025	54.70	55.20	54.40	54.40	51.97	83,130
Feb 11, 2025	57.60	57.70	54.40	54.40	51.97	97,373
Feb 10, 2025	54.40	54.90	53.10	54.20	51.77	73,100
Feb 7, 2025	50.80	51.20	50.80	51.10	48.81	8,000
Feb 6, 2025	51.00	51.00	50.80	50.80	48.53	10,000
Feb 5, 2025	51.00	51.00	50.50	50.90	48.62	8,000
Feb 4, 2025	50.50	51.00	50.50	51.00	48.72	4,000
Feb 3, 2025	50.00	50.50	50.00	50.50	48.24	4,000
Jan 22, 2025	50.00	50.00	50.00	50.00	47.76	1,000
Jan 21, 2025	50.10	50.10	50.10	50.10	47.86	1,000
Jan 20, 2025	50.10	50.10	50.00	50.00	47.76	6,000
Jan 17, 2025	49.65	50.30	49.55	50.00	47.76	7,000
Jan 16, 2025	50.10	50.80	50.10	50.70	48.43	13,000
Jan 15, 2025	49.80	49.95	49.80	49.90	47.67	9,000
Jan 14, 2025	49.65	49.65	49.50	49.50	47.28	9,000
Jan 13, 2025	49.70	50.40	48.60	49.00	46.81	22,000
Jan 10, 2025	49.75	49.80	49.70	49.70	47.48	5,000
Jan 9, 2025	50.50	50.50	49.50	49.50	47.28	9,000
Jan 8, 2025	50.00	50.40	50.00	50.40	48.14	3,000
Jan 7, 2025	50.00	50.30	49.90	49.90	47.67	12,000
Jan 6, 2025	50.50	51.10	50.30	51.10	48.81	10,000
Jan 3, 2025	50.50	50.50	50.30	50.30	48.05	10,000
Jan 2, 2025	50.70	50.70	50.50	50.50	48.24	4,000
Dec 31, 2024	50.60	50.70	50.60	50.70	48.43	2,000
Dec 30, 2024	50.10	51.10	50.00	50.30	48.05	28,000
Dec 27, 2024	52.50	52.50	51.00	51.20	48.91	13,000
Dec 26, 2024	50.50	51.20	50.50	51.10	48.81	15,000
Dec 25, 2024	50.00	50.30	49.75	50.30	48.05	29,000
Dec 24, 2024	49.95	50.00	49.80	50.00	47.76	18,000
Dec 23, 2024	49.95	50.00	49.70	50.00	47.76	21,000
Dec 20, 2024	50.00	50.00	49.95	49.95	47.71	20,000
Dec 19, 2024	50.00	50.00	49.05	49.90	47.67	18,000
Dec 18, 2024	50.10	50.10	49.95	49.95	47.71	19,000
Dec 17, 2024	50.30	50.30	49.90	50.00	47.76	24,000
Dec 16, 2024	50.00	50.00	50.00	50.00	47.76	16,000
Dec 13, 2024	50.00	50.00	50.00	50.00	47.76	14,000
Dec 12, 2024	49.90	50.00	49.90	50.00	47.76	6,000
Dec 11, 2024	50.20	50.20	49.85	49.90	47.67	26,000
Dec 10, 2024	50.80	50.90	50.40	50.40	48.14	3,000
Dec 9, 2024	50.80	50.80	50.00	50.80	48.53	41,000
Dec 6, 2024	50.00	50.10	49.95	50.10	47.86	7,000
Dec 5, 2024	49.40	49.60	49.40	49.50	47.28	9,000
Dec 4, 2024	49.95	50.00	49.40	49.40	47.19	30,000
Dec 3, 2024	50.00	50.10	49.95	49.95	47.71	12,000
Dec 2, 2024	50.40	50.40	50.00	50.00	47.76	7,000
Nov 29, 2024	50.30	50.30	50.00	50.00	47.76	26,000
Nov 28, 2024	50.70	50.70	50.60	50.60	48.34	2,000
Nov 27, 2024	51.30	51.30	50.40	50.70	48.43	7,000
Nov 26, 2024	51.00	51.50	50.60	50.60	48.34	4,000
Nov 25, 2024	50.50	50.50	50.50	50.50	48.24	1,000
Nov 22, 2024	51.50	51.60	51.00	51.00	48.72	4,000
Nov 21, 2024	50.10	50.10	50.10	50.10	47.86	1,000
Nov 20, 2024	50.40	50.40	50.20	50.20	47.95	4,315
Nov 19, 2024	50.50	50.80	50.40	50.40	48.14	11,000
Nov 18, 2024	50.80	51.00	50.20	50.40	48.14	41,000
Nov 15, 2024	50.80	51.00	50.80	51.00	48.72	7,000
Nov 14, 2024	51.30	51.50	50.80	50.80	48.53	19,000
Nov 13, 2024	52.20	52.50	52.20	52.40	50.05	14,000
Nov 12, 2024	52.10	52.30	52.10	52.20	49.86	12,000
Nov 11, 2024	52.60	52.70	52.10	52.10	49.77	13,000
Nov 8, 2024	52.30	53.00	52.30	52.40	50.05	18,000
Nov 7, 2024	52.10	52.40	52.10	52.30	49.96	8,000
Nov 6, 2024	52.60	52.60	52.00	52.00	49.67	2,000
Nov 5, 2024	52.10	52.20	51.50	51.60	49.29	15,000
Nov 4, 2024	52.30	52.30	52.10	52.10	49.77	13,000
Nov 1, 2024	52.60	52.70	52.00	52.30	49.96	10,000
Oct 30, 2024	52.70	52.70	52.50	52.60	50.25	5,000
Oct 29, 2024	53.50	53.50	53.50	53.50	51.11	-
Oct 28, 2024	52.80	53.50	52.50	53.50	51.11	23,000
Oct 25, 2024	53.30	53.50	53.30	53.50	51.11	6,000
Oct 24, 2024	53.30	53.30	53.00	53.30	50.91	5,000
Oct 23, 2024	52.90	53.30	52.60	53.30	50.91	12,000
Oct 22, 2024	52.60	52.90	52.50	52.90	50.53	18,000
Oct 21, 2024	52.90	52.90	52.40	52.70	50.34	10,000
Oct 18, 2024	53.10	53.10	52.80	52.90	50.53	12,000
Oct 17, 2024	53.00	53.30	53.00	53.10	50.72	11,000
Oct 16, 2024	53.00	53.00	53.00	53.00	50.63	-
Oct 15, 2024	53.10	53.30	53.00	53.00	50.63	12,000
Oct 14, 2024	52.30	52.90	52.10	52.80	50.44	15,000
Oct 11, 2024	53.20	53.30	53.20	53.20	50.82	5,000
Oct 9, 2024	53.60	53.60	53.10	53.20	50.82	14,000
Oct 8, 2024	53.90	53.90	53.90	53.90	51.49	2,000
Oct 7, 2024	53.60	54.20	53.60	53.80	51.39	5,000
Oct 4, 2024	53.80	53.80	53.80	53.80	51.39	1,000
Oct 1, 2024	54.10	54.10	54.10	54.10	51.68	2,000
Sep 30, 2024	54.10	54.10	54.10	54.10	51.68	3,000
Sep 27, 2024	54.00	54.50	53.70	54.30	51.87	16,000
Sep 26, 2024	54.00	54.00	53.80	53.80	51.39	7,000
Sep 25, 2024	54.10	54.20	54.00	54.10	51.68	14,000
Sep 24, 2024	54.10	54.40	53.90	53.90	51.49	5,000
Sep 23, 2024	54.30	54.30	53.80	54.00	51.58	10,000
Sep 20, 2024	54.60	55.00	54.10	54.30	51.87	15,000
Sep 19, 2024	54.80	54.90	53.50	54.60	52.16	9,000
Sep 18, 2024	54.80	55.00	54.80	54.80	52.35	6,000
Sep 16, 2024	54.70	54.80	54.70	54.80	52.35	6,000
Sep 13, 2024	55.10	55.10	54.60	54.70	52.25	3,000
Sep 12, 2024	55.20	55.50	55.00	55.00	52.54	10,000
Sep 11, 2024	55.00	55.40	55.00	55.40	52.92	36,000
Sep 10, 2024	54.80	54.80	54.80	54.80	52.35	13,000
Sep 9, 2024	54.80	54.80	54.80	54.80	52.35	1,000
Sep 6, 2024	55.00	55.00	55.00	55.00	52.54	5,000
Sep 5, 2024	54.70	55.00	54.00	55.00	52.54	16,000
Sep 4, 2024	55.10	55.60	54.50	55.10	52.63	49,000
Sep 3, 2024	55.20	56.40	55.00	55.60	53.11	20,000
Sep 2, 2024	54.60	55.00	54.60	54.90	52.44	7,000
Aug 30, 2024	54.30	54.50	54.30	54.50	52.06	10,000
Aug 29, 2024	54.00	54.20	54.00	54.20	51.77	2,000
Aug 28, 2024	54.50	54.50	53.80	53.80	51.39	16,000
Aug 27, 2024	53.30	54.40	53.30	54.00	51.58	4,000
Aug 26, 2024	54.70	54.70	54.00	54.40	51.97	7,000
Aug 23, 2024	54.40	54.40	53.80	54.00	51.58	6,000
Aug 22, 2024	55.00	55.00	55.00	55.00	52.54	1,000
Aug 21, 2024	54.30	54.50	54.30	54.50	52.06	6,000
Aug 20, 2024	54.30	54.50	54.30	54.30	51.87	4,000
Aug 19, 2024	54.30	54.30	54.20	54.20	51.77	10,000
Aug 16, 2024	53.80	54.30	53.40	54.30	51.87	12,000
Aug 15, 2024	54.80	54.80	54.80	54.80	52.35	1,000
Aug 14, 2024	55.00	55.00	54.80	54.80	52.35	2,000
Aug 13, 2024	55.70	55.80	54.00	54.00	51.58	7,000
Aug 12, 2024	52.40	57.00	52.40	55.10	52.63	12,000
Aug 9, 2024	52.00	53.20	52.00	52.30	49.96	19,000
Aug 8, 2024	51.40	51.40	50.00	51.20	48.91	7,000
Aug 7, 2024	50.00	51.50	49.80	51.40	49.10	15,000
Aug 6, 2024	49.05	49.95	48.35	49.80	47.57	19,000
Aug 5, 2024	53.10	53.20	48.85	49.00	46.81	61,000
Aug 2, 2024	54.00	54.00	53.40	54.00	51.58	8,000
Aug 1, 2024	54.90	55.00	53.70	54.40	51.97	27,000
Jul 31, 2024	53.40	53.50	53.40	53.50	51.11	3,000
Jul 30, 2024	53.00	54.00	53.00	53.30	50.91	10,000
Jul 29, 2024	54.10	54.10	53.70	53.60	51.20	9,000
Jul 26, 2024	54.00	54.80	53.40	53.60	51.20	32,000
Jul 23, 2024	54.70	54.80	54.70	54.80	52.35	7,000
Jul 22, 2024	54.40	55.00	53.60	53.90	51.49	59,000
Jul 19, 2024	57.10	57.10	54.00	54.10	51.68	29,000
Jul 18, 2024	57.90	57.90	57.20	57.20	54.64	5,000
Jul 17, 2024	57.80	57.90	57.50	57.50	54.93	23,000
Jul 16, 2024	58.00	58.00	57.50	61.20	58.46	10,000
Jul 15, 2024	57.90	58.00	57.50	57.50	54.93	30,000
Jul 12, 2024	57.20	58.00	57.20	61.50	58.75	37,000
Jul 11, 2024	57.00	57.50	56.90	57.30	54.74	38,000
Jul 10, 2024	57.40	57.50	56.90	56.90	54.35	23,000
Jul 9, 2024	57.30	57.30	56.00	56.50	53.97	67,000
Jul 8, 2024	58.30	59.50	57.60	58.50	55.88	84,000
Jul 5, 2024	57.40	58.40	57.40	57.60	55.02	64,000
Jul 4, 2024	57.50	57.50	56.70	56.90	54.35	35,000
Jul 3, 2024	56.80	57.40	56.60	56.90	54.35	30,000
Jul 2, 2024	57.00	57.00	56.80	56.80	54.26	29,000
Jul 1, 2024	57.50	57.50	57.00	57.00	54.45	36,000
Jun 28, 2024	57.60	57.80	57.40	57.50	54.93	25,000
Jun 27, 2024	57.40	57.90	57.40	57.50	54.93	19,000
Jun 26, 2024	57.10	57.60	56.80	57.60	55.02	59,000
Jun 25, 2024	57.20	57.70	57.10	57.10	54.54	29,000
Jun 24, 2024	58.50	58.50	57.20	57.20	54.64	39,000
Jun 21, 2024	58.00	58.10	57.10	57.40	54.83	93,000
Jun 20, 2024	58.40	59.00	57.90	58.00	55.40	94,000
Jun 19, 2024	55.60	60.50	55.60	58.30	55.69	554,000
Jun 18, 2024	55.20	55.50	54.90	55.00	52.54	30,000
Jun 17, 2024	54.70	55.20	54.70	56.50	53.97	42,000
Jun 14, 2024	55.00	55.00	54.70	54.80	52.35	18,000
Jun 13, 2024	54.10	54.80	54.10	54.80	52.35	20,000
Jun 12, 2024	55.40	55.40	54.50	54.00	51.58	29,000
Jun 11, 2024	55.50	55.60	54.60	54.60	52.16	51,000
Jun 7, 2024	54.00	54.90	54.00	54.70	52.25	76,000
Jun 6, 2024	53.80	54.10	53.70	53.70	51.30	33,000

4584.TWO Jufan Industrial Co., Ltd.

60.00

+1.87%

6843.TWO JDV Control Valves Co., Ltd.

52.90

+0.76%

4580.TWO Value Valves Co., Ltd.

80.60

-0.25%

7709.TWO Honor

42.80

0.00%

6982.TWO Walrus Pump Co., Ltd.

55.00

+0.92%

4552.TW Lida Holdings Limited

24.15

-0.41%

6727.TWO Asia Metal Industries, Inc.

59.70

+1.36%

6208.TWO Highlight Tech Corp.

46.40

-0.11%

8421.TWO Xu Yuan Packaging Technology Co., Ltd.

13.80

0.00%

1530.TW Awea mechantronic co.,ltd

32.45

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Koge Micro Tech Co., Ltd. (4568.TWO)

Related Tickers