K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	25.750	25.800	24.800	25.300	23.230	1,101,631
2024-05-06	26.200	26.250	25.300	25.500	23.414	1,691,218
2024-05-03	26.250	26.400	25.700	25.850	23.735	947,198
2024-05-02	26.000	26.150	25.650	25.850	23.735	1,541,006
2024-04-30	25.700	26.100	25.300	25.900	23.781	2,673,391
2024-04-29	25.550	26.500	25.500	25.650	23.551	5,259,872
2024-04-26	25.700	25.700	24.950	25.200	23.138	3,346,137
2024-04-25	24.400	25.700	24.050	24.850	22.817	5,993,470
2024-04-24	23.700	23.950	23.650	23.700	21.761	483,353
2024-04-23	23.600	23.900	23.500	23.650	21.715	725,335
2024-04-22	23.250	24.000	23.200	23.550	21.623	835,115
2024-04-19	23.950	24.100	23.000	23.250	21.348	1,238,257
2024-04-18	24.200	24.200	23.900	24.100	22.128	335,333
2024-04-17	24.000	24.200	23.850	24.150	22.174	614,284
2024-04-16	24.650	24.650	23.800	23.950	21.991	1,876,002
2024-04-15	24.650	25.100	24.150	24.650	22.633	1,199,016
2024-04-12	25.400	25.400	24.600	24.650	22.633	1,887,050
2024-04-11	24.500	25.050	24.400	25.000	22.955	1,607,126
2024-04-10	24.800	25.150	24.450	24.450	22.450	1,639,026
2024-04-09	25.750	25.800	24.550	24.800	22.771	2,555,015
2024-04-08	23.950	25.200	23.950	25.000	22.955	4,899,445
2024-04-03	23.250	23.800	23.200	23.800	21.853	632,562
2024-04-02	23.100	23.350	23.100	23.250	21.348	952,005
2024-04-01	23.650	23.650	23.000	23.100	21.210	1,404,311
2024-03-29	23.550	23.800	23.200	23.600	21.669	1,683,000
2024-03-28	23.800	23.800	23.200	23.250	21.348	908,021
2024-03-27	24.000	24.050	23.450	23.600	21.669	1,001,819
2024-03-26	24.300	24.450	23.900	23.900	21.945	984,001
2024-03-25	25.000	25.000	24.150	24.300	22.312	1,709,006
2024-03-22	24.250	24.800	24.100	24.650	22.633	3,923,805
2024-03-21	24.250	24.550	23.750	24.100	22.128	3,112,645
2024-03-20	23.000	23.950	23.000	23.900	21.945	2,330,951
2024-03-19	23.200	23.600	22.950	22.950	21.072	934,595
2024-03-18	22.800	23.350	22.800	23.300	21.394	1,180,143
2024-03-15	22.950	23.000	22.600	22.650	20.797	696,101
2024-03-14	22.900	23.050	22.650	22.800	20.935	433,496
2024-03-13	22.750	23.150	22.700	22.700	20.843	839,677
2024-03-12	22.850	23.250	22.800	22.900	21.026	1,223,003
2024-03-11	22.500	22.650	22.350	22.500	20.659	391,165
2024-03-08	22.450	22.600	22.300	22.400	20.567	1,053,779
2024-03-07	22.800	22.900	22.500	22.500	20.659	1,446,802
2024-03-06	22.850	23.150	22.650	22.750	20.889	2,030,300
2024-03-05	23.150	23.150	22.700	23.000	21.118	612,078
2024-03-04	23.000	23.100	22.950	22.950	21.072	399,182
2024-03-01	22.900	23.050	22.800	23.000	21.118	512,177
2024-02-29	23.100	23.100	22.800	22.850	20.981	711,005
2024-02-27	23.450	23.450	22.750	22.850	20.981	1,720,040
2024-02-26	23.700	23.850	23.400	23.400	21.486	759,295
2024-02-23	24.150	24.150	23.550	23.600	21.669	954,880
2024-02-22	23.700	24.250	23.550	23.750	21.807	2,084,779
2024-02-21	23.500	23.550	23.350	23.350	21.440	454,595
2024-02-20	23.700	23.750	23.350	23.450	21.531	581,001
2024-02-19	23.550	23.750	23.450	23.650	21.715	700,082
2024-02-16	23.400	23.600	23.150	23.500	21.577	1,049,159
2024-02-15	23.800	23.800	23.300	23.400	21.486	799,004
2024-02-05	24.200	24.550	23.450	23.450	21.531	1,234,377
2024-02-02	24.500	24.500	24.100	24.200	22.220	1,133,050
2024-02-01	24.650	24.650	24.000	24.050	22.082	1,477,004
2024-01-31	23.500	24.950	23.200	24.650	22.633	4,550,000
2024-01-30	23.550	23.550	23.200	23.200	21.302	607,119

← NewerPage 11 of 21 · 1,216 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.