K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.400	23.600	23.200	23.500	21.577	922,017
2023-11-02	23.100	23.300	22.900	23.150	21.256	485,003
2023-11-01	22.750	23.200	22.700	22.950	21.072	346,001
2023-10-31	22.700	23.150	22.700	22.900	21.026	419,000
2023-10-30	22.450	23.000	22.450	22.850	20.981	180,418
2023-10-27	22.700	22.700	22.500	22.650	20.797	225,200
2023-10-26	22.800	22.850	22.500	22.650	20.797	226,002
2023-10-25	22.300	22.900	22.300	22.800	20.935	315,001
2023-10-24	22.100	22.500	22.100	22.500	20.659	205,132
2023-10-23	22.100	22.400	22.000	22.150	20.338	155,287
2023-10-20	22.300	22.300	22.000	22.200	20.384	404,000
2023-10-19	22.450	22.650	22.250	22.400	20.567	372,001
2023-10-18	22.700	23.000	22.350	22.350	20.521	589,002
2023-10-17	22.600	23.800	22.550	22.800	20.935	2,794,000
2023-10-16	22.500	22.700	22.300	22.600	20.751	474,000
2023-10-13	22.850	22.900	22.550	22.650	20.797	362,272
2023-10-12	22.750	23.100	22.700	23.100	21.210	301,081
2023-10-11	22.850	22.900	22.650	22.750	20.889	251,001
2023-10-06	22.750	23.000	22.650	22.800	20.935	276,001
2023-10-05	23.200	23.200	22.700	22.800	20.935	308,082
2023-10-04	22.850	22.850	22.500	22.750	20.889	238,000
2023-10-03	23.200	23.200	22.750	22.850	20.981	449,000
2023-10-02	23.250	23.250	23.050	23.200	21.302	598,004
2023-09-28	23.300	23.350	23.150	23.200	21.302	399,000
2023-09-27	23.150	23.450	23.150	23.300	21.394	344,295
2023-09-26	23.050	23.400	23.000	23.200	21.302	661,200
2023-09-25	22.700	23.200	22.500	23.050	21.164	700,665
2023-09-22	22.200	22.500	22.100	22.350	20.521	216,001
2023-09-21	22.650	22.650	22.350	22.400	20.567	669,101
2023-09-20	22.950	22.950	22.600	22.600	20.751	587,018
2023-09-19	22.900	23.000	22.500	22.950	21.072	842,359
2023-09-18	23.000	23.000	22.700	22.850	20.981	410,050
2023-09-15	23.000	23.000	22.650	23.000	21.118	442,005
2023-09-14	23.150	23.150	22.800	23.000	21.118	564,001
2023-09-13	22.950	23.000	22.750	22.950	21.072	269,817
2023-09-12	22.750	23.000	22.450	23.000	21.118	754,300
2023-09-11	23.250	23.250	22.550	22.750	20.889	458,263
2023-09-08	23.200	23.450	22.700	22.800	20.935	661,146
2023-09-07	23.300	23.550	23.150	23.200	21.302	390,250
2023-09-06	23.800	23.900	23.400	23.500	21.577	611,985
2023-09-05	23.700	24.000	23.650	23.700	21.761	658,200
2023-09-04	23.650	23.700	23.200	23.700	21.761	457,738
2023-09-01	23.450	23.850	23.400	23.600	21.669	876,265
2023-08-31	23.150	23.550	23.100	23.450	21.531	1,208,300
2023-08-30	22.900	23.150	22.850	23.050	21.164	535,704
2023-08-29	22.600	22.900	22.550	22.900	21.026	507,022
2023-08-28	23.000	23.000	22.400	22.600	20.751	741,000
2023-08-25	22.500	22.900	22.400	22.700	20.843	919,000
2023-08-24	22.850	23.500	22.600	22.650	20.797	1,660,231
2023-08-23	22.500	22.900	22.400	22.800	20.935	904,254
2023-08-22	23.000	23.100	22.450	22.500	20.659	1,385,095
2023-08-21	22.900	23.050	22.800	22.900	21.026	646,650
2023-08-18	23.450	23.450	22.700	22.900	21.026	1,598,089
2023-08-17	23.300	23.700	22.650	23.500	21.577	1,005,329
2023-08-16	23.600	23.700	23.250	23.250	21.348	1,158,157
2023-08-15	23.900	24.250	23.750	23.800	21.853	923,316
2023-08-14	23.850	24.100	23.600	23.800	21.853	1,334,934
2023-08-11	24.450	24.700	23.800	23.850	21.899	1,772,001
2023-08-10	25.000	25.300	24.250	24.400	22.404	2,268,500
2023-08-09	26.200	26.200	24.900	25.350	23.276	3,452,564

← NewerPage 13 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.