K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.600	22.600	22.000	22.200	19.136	1,488,100
2023-05-10	22.600	22.850	22.600	22.750	19.610	282,484
2023-05-09	22.950	23.100	22.500	22.600	19.481	553,050
2023-05-08	23.250	23.250	22.600	22.900	19.739	2,046,512
2023-05-05	23.500	23.650	23.150	23.150	19.955	659,000
2023-05-04	23.500	23.700	23.200	23.500	20.256	959,002
2023-05-03	23.300	23.650	22.850	23.450	20.213	1,933,857
2023-05-02	24.100	24.100	23.150	23.150	19.955	3,410,778
2023-04-28	23.500	24.000	23.050	23.900	20.601	3,894,514
2023-04-27	22.900	23.500	22.650	23.450	20.213	2,350,168
2023-04-26	22.600	22.900	22.500	22.750	19.610	588,000
2023-04-25	22.850	23.100	22.450	22.600	19.481	1,103,350
2023-04-24	22.000	22.800	22.000	22.750	19.610	1,083,332
2023-04-21	22.450	22.600	21.800	22.000	18.963	876,000
2023-04-20	22.750	22.800	22.400	22.400	19.308	518,015
2023-04-19	22.600	23.150	22.600	22.750	19.610	1,075,001
2023-04-18	22.800	22.800	22.600	22.600	19.481	398,001
2023-04-17	22.450	22.850	22.450	22.650	19.524	1,132,015
2023-04-14	22.450	22.500	22.300	22.350	19.265	406,001
2023-04-13	22.500	22.600	22.200	22.200	19.136	1,004,279
2023-04-12	23.000	23.100	22.600	22.700	19.567	674,000
2023-04-11	22.500	22.850	22.400	22.800	19.653	1,366,327
2023-04-10	22.300	22.500	22.200	22.450	19.351	700,600
2023-04-07	22.500	22.500	22.200	22.300	19.222	362,019
2023-04-06	22.250	22.500	22.150	22.400	19.308	500,046
2023-03-31	22.100	22.300	21.900	22.200	19.136	868,409
2023-03-30	22.500	22.600	22.050	22.050	19.006	1,045,463
2023-03-29	22.150	22.950	22.150	22.350	19.265	2,805,672
2023-03-28	22.000	22.450	21.700	22.200	19.136	1,742,263
2023-03-27	22.600	22.850	21.800	21.800	18.791	7,020,251
2023-03-24	21.050	22.300	21.050	22.300	19.222	5,421,389
2023-03-23	20.350	20.450	20.200	20.300	17.498	360,194
2023-03-22	20.400	20.450	20.150	20.350	17.541	400,098
2023-03-21	20.350	20.500	20.200	20.400	17.584	339,103
2023-03-20	20.100	20.300	19.950	20.200	17.412	258,012
2023-03-17	19.850	20.000	19.700	20.000	17.239	116,002
2023-03-16	20.150	20.200	19.550	19.600	16.895	421,002
2023-03-15	20.400	20.400	20.000	20.000	17.239	204,003
2023-03-14	20.250	20.450	20.000	20.000	17.239	216,005
2023-03-13	20.450	20.450	19.850	20.250	17.455	357,017
2023-03-10	21.000	21.000	20.450	20.500	17.670	562,083
2023-03-09	21.200	21.400	21.000	21.050	18.144	705,003
2023-03-08	20.900	21.000	20.700	21.000	18.101	518,274
2023-03-07	20.850	21.150	20.750	20.950	18.058	1,051,194
2023-03-06	20.550	20.900	20.450	20.800	17.929	758,522
2023-03-03	20.200	20.550	20.150	20.500	17.670	423,081
2023-03-02	20.500	20.500	20.100	20.250	17.455	355,327
2023-03-01	20.550	20.600	20.300	20.350	17.541	302,042
2023-02-24	20.600	20.700	20.000	20.400	17.584	560,073
2023-02-23	20.250	20.800	20.250	20.450	17.627	779,726
2023-02-22	20.200	20.250	20.050	20.050	17.283	478,004
2023-02-21	20.100	20.450	19.950	20.250	17.455	947,812
2023-02-20	19.700	19.900	19.700	19.900	17.153	411,583
2023-02-17	19.650	19.650	19.500	19.650	16.938	274,082
2023-02-16	19.600	19.800	19.450	19.550	16.852	336,000
2023-02-15	19.450	19.500	19.350	19.500	16.808	181,020
2023-02-14	19.500	19.500	19.350	19.350	16.679	130,201
2023-02-13	19.400	19.500	19.300	19.400	16.722	201,005
2023-02-10	19.450	19.450	19.250	19.300	16.636	170,003
2023-02-09	19.300	19.400	19.300	19.350	16.679	207,199

← NewerPage 15 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.