K Laser Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.000	23.250	22.800	23.000	21.704	346,002
2024-08-01	23.050	23.300	22.750	23.050	21.751	374,214
2024-07-31	22.500	22.650	22.350	22.600	21.327	238,001
2024-07-30	22.450	22.550	22.150	22.500	21.232	586,000
2024-07-29	23.200	23.200	22.400	22.400	21.138	565,056
2024-07-26	22.600	23.100	22.400	22.750	21.468	594,020
2024-07-23	22.800	23.250	22.800	23.150	21.846	518,565
2024-07-22	23.500	23.500	22.400	22.750	21.468	1,551,654
2024-07-19	23.800	24.050	23.450	23.500	22.176	1,063,888
2024-07-18	23.750	24.050	23.450	23.850	22.506	961,001
2024-07-17	24.550	24.600	24.000	24.250	22.266	1,256,200
2024-07-16	24.400	24.650	24.300	24.400	22.404	359,528
2024-07-15	24.400	24.750	24.200	24.300	22.312	761,001
2024-07-12	24.150	24.300	24.050	24.300	22.312	482,572
2024-07-11	24.300	24.400	24.200	24.200	22.220	965,100
2024-07-10	24.500	24.650	24.400	24.450	22.450	509,000
2024-07-09	24.950	24.950	24.500	24.500	22.496	693,001
2024-07-08	25.050	25.100	24.750	24.850	22.817	717,247
2024-07-05	24.700	25.150	24.550	24.900	22.863	783,701
2024-07-04	24.650	24.650	24.400	24.550	22.541	631,887
2024-07-03	24.400	24.600	24.300	24.500	22.496	641,000
2024-07-02	24.300	24.400	24.200	24.350	22.358	343,420
2024-07-01	24.500	24.700	24.250	24.300	22.312	544,002
2024-06-28	24.250	24.450	24.200	24.350	22.358	443,546
2024-06-27	24.500	24.500	24.200	24.200	22.220	868,200
2024-06-26	24.850	24.900	24.500	24.500	22.496	525,001
2024-06-25	24.950	24.950	24.450	24.650	22.633	531,414
2024-06-24	25.050	25.050	24.800	24.800	22.771	358,004
2024-06-21	24.900	25.100	24.750	25.050	23.001	436,152
2024-06-20	24.800	24.900	24.700	24.800	22.771	395,253
2024-06-19	24.950	25.050	24.700	24.700	22.679	964,324
2024-06-18	25.100	25.250	24.900	24.950	22.909	547,581
2024-06-17	25.650	25.650	25.000	25.050	23.001	758,003
2024-06-14	25.400	25.550	25.250	25.300	23.230	573,000
2024-06-13	25.250	25.800	25.100	25.100	23.046	1,654,051
2024-06-12	25.100	25.450	24.900	25.050	23.001	545,000
2024-06-11	26.500	26.500	24.900	24.950	22.909	1,998,717
2024-06-07	25.000	25.900	25.000	25.900	23.781	2,412,319
2024-06-06	24.750	25.100	24.750	24.900	22.863	690,182
2024-06-05	24.800	25.000	24.650	24.800	22.771	428,197
2024-06-04	24.900	25.000	24.750	24.800	22.771	326,005
2024-06-03	25.400	25.400	24.900	24.900	22.863	623,230
2024-05-31	25.100	25.350	25.000	25.200	23.138	694,000
2024-05-30	24.950	25.100	24.800	24.950	22.909	568,456
2024-05-29	25.200	25.250	24.850	24.950	22.909	622,341
2024-05-28	24.800	25.150	24.700	25.050	23.001	961,778
2024-05-27	25.000	25.050	24.600	24.700	22.679	504,700
2024-05-24	24.600	24.700	24.400	24.700	22.679	645,067
2024-05-23	24.750	24.800	24.550	24.650	22.633	745,100
2024-05-22	24.650	24.950	24.650	24.750	22.725	442,421
2024-05-21	24.750	24.900	24.600	24.750	22.725	659,778
2024-05-20	25.150	25.150	24.700	24.750	22.725	943,038
2024-05-17	24.900	25.100	24.850	24.900	22.863	591,000
2024-05-16	25.100	25.100	24.850	24.900	22.863	1,002,342
2024-05-15	25.100	25.400	24.850	24.900	22.863	1,836,888
2024-05-14	24.900	25.100	24.050	24.900	22.863	3,632,055
2024-05-13	25.350	25.650	25.000	25.600	23.506	1,317,004
2024-05-10	25.350	25.400	24.900	25.250	23.184	1,143,260
2024-05-09	25.200	25.600	25.050	25.100	23.046	889,000
2024-05-08	25.450	25.450	25.000	25.100	23.046	807,001

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.8137 TWD
2024-09-13	0.1996 TWD
2024-07-18	0.6546 TWD
2023-06-20	1.4786 TWD
2022-09-08	0.3000 TWD
2022-06-23	1.1918 TWD
2021-09-03	0.5400 TWD
2021-05-28	0.9600 TWD
2019-06-27	0.4100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.