K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.600	19.600	19.350	19.500	16.808	190,138
2023-02-07	19.350	19.550	19.300	19.450	16.765	165,068
2023-02-06	19.450	19.500	19.200	19.450	16.765	231,300
2023-02-03	19.500	19.500	19.250	19.450	16.765	290,343
2023-02-02	19.350	19.500	19.250	19.450	16.765	457,035
2023-02-01	19.150	19.350	19.100	19.250	16.593	521,351
2023-01-31	19.100	19.100	18.900	19.000	16.377	230,006
2023-01-30	19.200	19.200	18.900	18.900	16.291	243,002
2023-01-17	18.850	19.100	18.800	18.900	16.291	174,001
2023-01-16	19.600	19.600	18.850	18.950	16.334	1,558,027
2023-01-13	18.450	18.550	18.400	18.400	15.860	201,000
2023-01-12	18.700	18.700	18.450	18.500	15.946	124,001
2023-01-11	18.700	18.750	18.500	18.600	16.033	92,051
2023-01-10	18.700	18.750	18.600	18.700	16.119	236,572
2023-01-09	18.700	18.700	18.600	18.650	16.076	62,000
2023-01-06	18.700	18.700	18.500	18.650	16.076	125,001
2023-01-05	18.700	18.700	18.500	18.650	16.076	105,035
2023-01-04	18.600	18.650	18.500	18.600	16.033	120,001
2023-01-03	18.600	18.600	18.350	18.500	15.946	48,000
2022-12-30	18.700	18.700	18.450	18.450	15.903	104,000
2022-12-29	18.550	18.600	18.350	18.450	15.903	161,003
2022-12-28	18.650	18.700	18.350	18.400	15.860	194,049
2022-12-27	18.650	18.700	18.550	18.650	16.076	80,000
2022-12-26	18.400	18.700	18.400	18.600	16.033	72,001
2022-12-23	18.400	18.550	18.350	18.500	15.946	147,100
2022-12-22	18.550	18.600	18.450	18.600	16.033	184,271
2022-12-21	18.650	18.650	18.350	18.400	15.860	133,541
2022-12-20	18.550	18.750	18.300	18.400	15.860	244,000
2022-12-19	18.550	18.750	18.550	18.650	16.076	175,000
2022-12-16	18.600	18.700	18.450	18.550	15.990	234,000
2022-12-15	18.850	18.850	18.700	18.750	16.162	130,001
2022-12-14	18.900	18.900	18.700	18.800	16.205	190,050
2022-12-13	18.950	18.950	18.700	18.800	16.205	152,000
2022-12-12	18.900	18.900	18.700	18.800	16.205	161,000
2022-12-09	18.900	18.900	18.700	18.800	16.205	95,001
2022-12-08	18.850	18.950	18.700	18.750	16.162	157,000
2022-12-07	19.000	19.200	18.700	18.750	16.162	431,001
2022-12-06	18.950	19.300	18.850	18.950	16.334	676,001
2022-12-05	18.800	18.900	18.700	18.750	16.162	305,001
2022-12-02	18.800	18.850	18.700	18.750	16.162	192,001
2022-12-01	18.800	18.800	18.700	18.800	16.205	272,367
2022-11-30	18.550	18.800	18.450	18.700	16.119	279,001
2022-11-29	18.450	18.550	18.200	18.500	15.946	212,001
2022-11-28	18.400	18.400	18.000	18.300	15.774	432,759
2022-11-25	18.850	18.850	18.350	18.400	15.860	669,000
2022-11-24	19.000	19.050	18.650	18.700	16.119	217,000
2022-11-23	19.150	19.150	18.850	18.850	16.248	294,661
2022-11-22	18.750	19.100	18.600	18.950	16.334	775,054
2022-11-21	18.700	18.750	18.550	18.650	16.076	127,081
2022-11-18	18.650	18.650	18.500	18.600	16.033	175,000
2022-11-17	18.500	18.600	18.350	18.600	16.033	228,020
2022-11-16	18.600	18.600	18.300	18.300	15.774	133,110
2022-11-15	18.600	18.600	18.400	18.500	15.946	146,000
2022-11-14	18.500	18.500	18.300	18.450	15.903	202,000
2022-11-11	18.800	18.800	18.300	18.350	15.817	320,878
2022-11-10	18.600	18.600	18.450	18.550	15.990	99,000
2022-11-09	18.550	18.600	18.450	18.500	15.946	241,000
2022-11-08	19.000	19.000	18.550	18.550	15.990	175,045
2022-11-07	18.800	19.000	18.650	18.750	16.162	573,001
2022-11-04	18.300	18.600	18.200	18.550	15.990	412,029

← NewerPage 16 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.