K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.200	26.200	24.900	25.350	23.276	3,452,564
2023-08-08	26.800	26.850	25.950	26.200	24.056	2,826,122
2023-08-07	26.950	27.050	26.000	26.700	24.516	3,561,366
2023-08-04	26.200	26.350	25.700	26.150	24.011	2,115,225
2023-08-02	26.650	26.900	25.200	25.650	23.551	5,338,494
2023-08-01	26.700	27.150	26.150	26.750	24.561	3,527,965
2023-07-31	26.700	27.250	26.100	26.450	24.286	5,873,432
2023-07-28	26.000	26.450	25.550	26.000	23.873	3,989,131
2023-07-27	26.500	27.300	26.250	26.250	24.102	6,710,313
2023-07-26	27.200	27.300	26.200	26.250	24.102	6,226,116
2023-07-25	26.900	27.500	26.000	27.150	24.929	12,554,037
2023-07-24	29.050	29.450	27.100	27.150	24.929	37,899,088
2023-07-21	24.900	27.000	24.600	27.000	24.791	21,750,661
2023-07-20	25.900	26.300	24.350	24.550	22.541	15,540,291
2023-07-19	23.500	24.850	23.350	24.850	22.817	19,526,686
2023-07-18	22.650	23.450	22.600	23.300	21.394	3,030,922
2023-07-17	22.000	22.850	21.900	22.650	20.797	3,425,220
2023-07-14	21.450	21.800	21.400	21.800	20.016	504,050
2023-07-13	21.450	21.850	21.400	21.400	19.649	851,499
2023-07-12	21.600	21.600	21.300	21.350	19.603	437,000
2023-07-11	21.450	21.550	21.350	21.500	19.741	530,668
2023-07-10	21.400	21.650	21.200	21.300	19.557	518,000
2023-07-07	21.600	21.700	21.350	21.400	19.649	715,165
2023-07-06	21.600	21.800	21.500	21.600	19.833	592,006
2023-07-05	22.100	22.100	21.550	21.600	19.833	1,264,267
2023-07-04	22.250	22.250	21.950	21.950	20.154	903,102
2023-07-03	22.300	22.300	22.100	22.200	20.384	510,000
2023-06-30	22.000	22.150	21.950	22.150	20.338	555,000
2023-06-29	22.150	22.150	21.950	22.050	20.246	488,013
2023-06-28	22.150	22.150	21.950	22.050	20.246	802,250
2023-06-27	22.150	22.250	22.000	22.050	20.246	1,169,051
2023-06-26	22.200	22.300	22.000	22.100	20.292	1,261,053
2023-06-21	22.000	22.250	22.000	22.100	20.292	842,100
2023-06-20	22.500	22.500	22.000	22.000	20.200	3,755,023
2023-06-19	24.000	24.150	23.950	24.150	20.817	2,072,351
2023-06-16	23.950	24.200	23.850	23.950	20.644	1,931,100
2023-06-15	24.050	24.100	23.700	23.900	20.601	1,190,421
2023-06-14	24.100	24.250	23.900	23.950	20.644	1,107,010
2023-06-13	24.100	24.100	23.700	23.850	20.558	1,350,335
2023-06-12	24.600	24.600	23.850	23.900	20.601	2,304,071
2023-06-09	24.800	24.800	24.300	24.600	21.204	1,880,558
2023-06-08	24.250	24.700	24.100	24.500	21.118	2,780,002
2023-06-07	24.450	24.450	23.700	24.250	20.903	5,486,564
2023-06-06	25.100	26.000	24.450	24.750	21.334	22,637,350
2023-06-05	23.850	23.850	23.650	23.650	20.386	706,574
2023-06-02	23.900	23.900	23.700	23.750	20.472	792,040
2023-06-01	23.650	23.900	23.500	23.750	20.472	1,383,018
2023-05-31	23.350	23.900	23.300	23.700	20.429	1,169,000
2023-05-30	23.500	23.650	23.250	23.350	20.127	373,500
2023-05-29	22.950	23.700	22.950	23.500	20.256	1,367,002
2023-05-26	23.300	23.300	22.800	22.950	19.782	597,212
2023-05-25	22.950	23.250	22.600	23.000	19.825	738,114
2023-05-24	22.900	23.000	22.850	22.850	19.696	216,111
2023-05-23	22.900	23.100	22.900	22.950	19.782	221,320
2023-05-22	22.900	23.100	22.800	22.900	19.739	564,409
2023-05-19	22.900	22.900	22.600	22.800	19.653	619,166
2023-05-18	22.900	22.900	22.700	22.850	19.696	551,502
2023-05-17	22.600	22.850	22.550	22.750	19.610	408,204
2023-05-16	23.100	23.700	22.500	22.550	19.437	1,523,181
2023-05-15	22.150	22.300	22.150	22.250	19.179	250,100

← NewerPage 14 of 21 · 1,222 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.