K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.800	23.800	23.400	23.650	21.715	563,000
2024-01-26	24.450	24.450	23.750	23.750	21.807	623,111
2024-01-25	24.800	24.950	24.250	24.300	22.312	976,000
2024-01-24	25.000	25.050	24.600	24.700	22.679	866,320
2024-01-23	24.150	24.900	24.150	24.850	22.817	1,966,737
2024-01-22	23.500	24.250	23.500	24.100	22.128	1,002,205
2024-01-19	24.100	24.150	23.350	23.400	21.486	1,629,495
2024-01-18	24.250	24.500	24.050	24.150	22.174	809,000
2024-01-17	24.150	24.450	24.100	24.250	22.266	1,264,348
2024-01-16	24.100	24.400	24.000	24.150	22.174	828,002
2024-01-15	23.800	24.400	23.700	24.200	22.220	1,351,018
2024-01-12	23.950	24.150	23.500	23.700	21.761	953,004
2024-01-11	23.800	24.250	23.500	23.950	21.991	2,048,204
2024-01-10	23.600	23.900	23.250	23.400	21.486	2,138,050
2024-01-09	23.150	24.000	23.050	23.550	21.623	4,317,375
2024-01-08	22.750	23.100	22.750	22.950	21.072	595,029
2024-01-05	22.650	23.000	22.650	22.850	20.981	369,500
2024-01-04	22.650	22.900	22.650	22.800	20.935	262,438
2024-01-03	22.950	22.950	22.600	22.700	20.843	389,050
2024-01-02	22.850	22.950	22.750	22.800	20.935	160,000
2023-12-29	22.900	22.950	22.700	22.850	20.981	431,001
2023-12-28	23.150	23.150	22.750	22.800	20.935	472,001
2023-12-27	22.600	22.950	22.600	22.950	21.072	439,122
2023-12-26	22.700	22.850	22.650	22.800	20.935	203,124
2023-12-25	22.950	22.950	22.600	22.650	20.797	254,001
2023-12-22	22.800	23.000	22.700	22.700	20.843	459,000
2023-12-21	22.800	22.850	22.650	22.800	20.935	247,002
2023-12-20	22.750	22.950	22.750	22.800	20.935	279,009
2023-12-19	22.850	22.850	22.600	22.750	20.889	572,943
2023-12-18	22.900	23.150	22.750	22.750	20.889	415,001
2023-12-15	23.150	23.150	22.900	22.900	21.026	407,000
2023-12-14	23.150	23.150	22.900	23.000	21.118	731,072
2023-12-13	22.750	23.100	22.750	22.950	21.072	478,201
2023-12-12	23.100	23.100	22.600	22.650	20.797	833,296
2023-12-11	23.150	23.150	22.750	22.950	21.072	648,163
2023-12-08	22.900	23.150	22.800	22.800	20.935	944,350
2023-12-07	23.500	23.500	22.800	22.850	20.981	1,289,038
2023-12-06	23.450	23.700	23.250	23.300	21.394	936,001
2023-12-05	24.050	24.050	23.400	23.400	21.486	892,001
2023-12-04	24.050	24.150	23.650	24.050	22.082	1,690,002
2023-12-01	24.700	24.700	24.050	24.100	22.128	950,034
2023-11-30	24.400	24.700	24.250	24.700	22.679	803,000
2023-11-29	24.850	25.000	24.350	24.400	22.404	1,071,488
2023-11-28	25.050	25.450	24.550	24.550	22.541	1,389,920
2023-11-27	25.450	25.650	25.000	25.000	22.955	769,012
2023-11-24	25.400	25.600	25.000	25.450	23.368	880,201
2023-11-23	25.500	25.500	25.200	25.400	23.322	802,001
2023-11-22	25.400	25.500	25.000	25.400	23.322	964,320
2023-11-21	24.950	25.800	24.950	25.350	23.276	2,697,230
2023-11-20	25.200	25.250	24.900	24.950	22.909	894,000
2023-11-17	24.900	25.250	24.900	25.100	23.046	975,000
2023-11-16	24.950	25.350	24.700	24.950	22.909	3,401,004
2023-11-15	24.000	24.700	23.900	24.550	22.541	2,502,255
2023-11-14	23.600	23.850	23.550	23.800	21.853	640,000
2023-11-13	23.550	23.750	23.150	23.550	21.623	546,000
2023-11-10	23.050	23.700	22.950	23.550	21.623	587,000
2023-11-09	23.600	23.600	23.200	23.200	21.302	267,000
2023-11-08	23.650	23.800	23.400	23.600	21.669	424,001
2023-11-07	23.450	23.750	23.350	23.650	21.715	305,500
2023-11-06	23.700	23.950	23.450	23.450	21.531	527,085

← NewerPage 12 of 21 · 1,221 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.