Stock listing
TPEx:4568 Koge Micro Tech Co., Ltd. (科際精密) 股價
Follow Koge Micro Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4568
$51.80 TWD +4.65 (+9.9%)
Close on Oct 30, 2026
- Day range
- $45.40 – $51.80 TWDOct 30, 2026
- Volume
- 353,346 sharesOct 30, 2026
- Market cap
- $1.65B TWDAt the close on Oct 30, 2026 · price × 31.93M shares outstanding
- 52-week range
- $38.40 – $51.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $815,620 TWDMedian day 5,178 shares · 7 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4568 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.80 | +4.65 | +9.9% | $46.90 | $51.80 | $45.40 | 353,346 | |
| $47.15 | +3.80 | +8.8% | $43.00 | $47.15 | $42.15 | 91,720 | |
| $43.35 | +1.75 | +4.2% | $41.80 | $43.35 | $41.80 | 36,473 | |
| $41.60 | +0.25 | +0.6% | $41.00 | $41.85 | $41.00 | 34,415 | |
| $41.35 | 0.00 | 0.0% | $41.35 | $41.35 | $41.35 | 0 | |
| $41.35 | +0.10 | +0.2% | $43.15 | $43.15 | $41.35 | 67,547 | |
| $41.25 | -0.80 | -1.9% | $42.50 | $42.50 | $41.25 | 21,044 | |
| $42.05 | +0.50 | +1.2% | $41.55 | $42.05 | $41.00 | 19,772 | |
| $41.55 | 0.00 | 0.0% | $40.55 | $41.55 | $40.00 | 43,932 | |
| $41.55 | -0.35 | -0.8% | $43.65 | $43.65 | $41.20 | 61,448 | |
| $41.90 | +2.10 | +5.3% | $40.80 | $43.65 | $40.00 | 128,000 | |
| $39.80 | 0.00 | 0.0% | $39.75 | $39.80 | $39.75 | 3,000 | |
| $39.80 | 0.00 | 0.0% | $39.80 | $39.80 | $39.80 | 4,000 | |
| $39.80 | +0.80 | +2.1% | $39.00 | $39.80 | $39.00 | 6,000 | |
| $39.00 | +0.15 | +0.4% | $39.00 | $39.05 | $39.00 | 8,000 | |
| $38.85 | +0.10 | +0.3% | $38.90 | $39.35 | $38.85 | 8,001 | |
| $38.75 | -0.30 | -0.8% | $39.00 | $39.00 | $38.65 | 4,000 | |
| $39.05 | +0.05 | +0.1% | $39.00 | $39.20 | $39.00 | 14,000 | |
| $39.00 | -0.05 | -0.1% | $38.90 | $39.00 | $38.85 | 3,150 | |
| $39.05 | -0.40 | -1.0% | $38.75 | $39.05 | $38.75 | 14,000 | |
| $39.45 | +0.40 | +1.0% | $39.05 | $39.80 | $39.05 | 17,000 | |
| $39.05 | -0.15 | -0.4% | $39.15 | $39.20 | $39.05 | 4,000 | |
| $39.20 | -1.05 | -2.6% | $40.45 | $40.45 | $39.20 | 3,000 | |
| $40.25 | +0.60 | +1.5% | $40.25 | $40.25 | $40.25 | 1,000 | |
| $39.65 | -0.55 | -1.4% | $38.80 | $39.65 | $38.80 | 9,100 | |
| $40.20 | +0.60 | +1.5% | $39.50 | $40.20 | $39.40 | 9,000 | |
| $39.60 | 0.00 | 0.0% | $39.60 | $39.60 | $39.60 | 1,000 | |
| $39.60 | -0.35 | -0.9% | $38.70 | $39.60 | $38.70 | 8,000 | |
| $39.95 | +0.10 | +0.3% | $39.95 | $39.95 | $39.95 | 1,000 | |
| $39.85 | +1.30 | +3.4% | $39.85 | $39.85 | $39.85 | 2,002 | |
| $38.55 | +0.05 | +0.1% | $38.55 | $38.55 | $38.55 | 4,000 | |
| $38.50 | 0.00 | 0.0% | $38.50 | $38.50 | $38.50 | 0 | |
| $38.50 | -0.65 | -1.7% | $38.50 | $39.20 | $38.50 | 5,178 | |
| $39.15 | 0.00 | 0.0% | $39.15 | $39.15 | $39.15 | 0 | |
| $39.15 | -0.25 | -0.6% | $39.40 | $39.40 | $39.15 | 7,000 | |
| $39.40 | +0.10 | +0.3% | $39.30 | $39.40 | $39.15 | 4,000 | |
| $39.30 | +0.10 | +0.3% | $39.05 | $39.85 | $39.05 | 3,000 | |
| $39.20 | -0.40 | -1.0% | $39.60 | $39.60 | $39.20 | 5,000 | |
| $39.60 | -0.50 | -1.2% | $39.60 | $39.80 | $39.60 | 4,000 | |
| $40.10 | +0.20 | +0.5% | $39.50 | $40.10 | $39.50 | 8,000 | |
| $39.90 | 0.00 | 0.0% | $39.90 | $39.90 | $39.90 | 0 | |
| $39.90 | 0.00 | 0.0% | $39.50 | $39.90 | $39.50 | 2,001 | |
| $39.90 | +0.30 | +0.8% | $39.60 | $39.95 | $39.35 | 7,001 | |
| $39.60 | 0.00 | 0.0% | $39.60 | $39.60 | $39.60 | 0 | |
| $39.60 | 0.00 | 0.0% | $39.60 | $39.60 | $39.60 | 0 | |
| $39.60 | +0.10 | +0.3% | $39.55 | $39.95 | $39.40 | 14,000 | |
| $39.50 | 0.00 | 0.0% | $38.80 | $39.50 | $38.60 | 4,100 | |
| $39.50 | +0.10 | +0.3% | $39.50 | $39.50 | $39.50 | 3,050 | |
| $39.40 | -0.10 | -0.3% | $39.20 | $39.45 | $39.20 | 6,000 | |
| $39.50 | +0.20 | +0.5% | $39.00 | $39.50 | $39.00 | 12,001 | |
| $39.30 | -0.15 | -0.4% | $39.45 | $39.50 | $39.30 | 8,000 | |
| $39.45 | -0.20 | -0.5% | $39.55 | $39.55 | $39.45 | 9,000 | |
| $39.65 | -0.60 | -1.5% | $40.00 | $40.00 | $39.25 | 13,001 | |
| $40.25 | 0.00 | 0.0% | $40.25 | $40.25 | $40.20 | 5,000 | |
| $40.25 | 0.00 | 0.0% | $40.10 | $40.25 | $40.00 | 15,000 | |
| $40.25 | +0.85 | +2.2% | $40.35 | $40.35 | $39.80 | 6,001 | |
| $39.40 | -0.10 | -0.3% | $39.40 | $39.40 | $39.40 | 4,000 | |
| $39.50 | +0.05 | +0.1% | $39.45 | $39.65 | $39.45 | 5,000 | |
| $39.45 | 0.00 | 0.0% | $39.60 | $39.60 | $39.45 | 5,000 | |
| $39.45 | 0.00 | 0.0% | $39.45 | $39.45 | $39.45 | 0 | |
| $39.45 | +0.75 | +1.9% | $39.50 | $39.50 | $39.40 | 5,000 | |
| $38.70 | -0.05 | -0.1% | $39.50 | $39.55 | $38.70 | 8,000 | |
| $38.75 | -0.55 | -1.4% | $38.75 | $38.75 | $38.75 | 1,000 |
- Ticker
- TPEx:4568
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Koge Micro Tech Co., Ltd.