K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.250	18.300	18.000	18.200	15.688	116,478
2022-11-02	18.350	18.350	18.100	18.100	15.602	138,000
2022-11-01	18.100	18.350	18.000	18.300	15.774	222,000
2022-10-31	18.150	18.150	17.950	18.100	15.602	78,000
2022-10-28	18.050	18.150	17.900	17.950	15.472	109,001
2022-10-27	17.900	18.200	17.900	18.050	15.559	175,859
2022-10-26	17.750	17.950	17.700	17.700	15.257	125,000
2022-10-25	18.150	18.150	17.750	17.750	15.300	140,037
2022-10-24	17.750	18.200	17.700	18.050	15.559	216,000
2022-10-21	17.800	17.850	17.700	17.700	15.257	71,000
2022-10-20	17.850	17.850	17.450	17.800	15.343	126,005
2022-10-19	17.850	17.950	17.650	17.700	15.257	110,004
2022-10-18	17.800	17.850	17.650	17.650	15.214	89,154
2022-10-17	17.500	17.650	17.350	17.600	15.171	170,501
2022-10-14	17.800	17.950	17.500	17.650	15.214	337,858
2022-10-13	18.000	18.000	17.350	17.550	15.128	310,014
2022-10-12	17.750	18.000	17.650	17.950	15.472	239,002
2022-10-11	17.900	17.900	17.550	17.750	15.300	234,113
2022-10-07	18.050	18.250	17.900	18.100	15.602	188,000
2022-10-06	17.900	18.100	17.900	18.000	15.515	113,573
2022-10-05	18.100	18.150	17.850	18.100	15.602	146,000
2022-10-04	17.850	18.000	17.700	18.000	15.515	133,012
2022-10-03	17.350	17.800	17.350	17.600	15.171	151,000
2022-09-30	17.100	17.450	17.000	17.450	15.041	231,000
2022-09-29	17.550	17.800	17.050	17.400	14.998	343,200
2022-09-28	18.000	18.000	17.350	17.350	14.955	365,001
2022-09-27	17.800	17.900	17.700	17.750	15.300	202,028
2022-09-26	18.000	18.100	17.550	17.850	15.386	428,614
2022-09-23	18.450	18.700	18.200	18.300	15.774	164,163
2022-09-22	18.300	18.600	18.150	18.450	15.903	160,001
2022-09-21	18.750	18.750	18.350	18.500	15.946	157,000
2022-09-20	18.700	18.700	18.550	18.700	16.119	81,035
2022-09-19	18.800	18.800	18.400	18.550	15.990	189,000
2022-09-16	18.950	18.950	18.650	18.800	16.205	156,001
2022-09-15	18.850	18.950	18.700	18.900	16.291	178,000
2022-09-14	18.400	19.000	18.400	18.850	16.248	389,001
2022-09-13	18.600	18.900	18.550	18.850	16.248	575,001
2022-09-12	18.200	18.550	18.150	18.400	15.860	369,001
2022-09-08	17.800	18.250	17.800	18.100	15.602	341,000
2022-09-07	18.400	18.400	17.850	18.000	15.257	831,188
2022-09-06	18.700	18.750	18.300	18.450	15.638	654,615
2022-09-05	18.900	18.900	18.650	18.700	15.850	256,035
2022-09-02	18.900	18.950	18.750	18.800	15.935	529,000
2022-09-01	18.950	18.950	18.700	18.800	15.935	414,000
2022-08-31	18.800	19.050	18.800	18.950	16.062	348,000
2022-08-30	18.850	19.050	18.850	18.950	16.062	293,030
2022-08-29	19.050	19.100	18.750	18.850	15.977	472,001
2022-08-26	19.600	19.600	19.400	19.450	16.486	365,711
2022-08-25	19.650	19.650	19.400	19.500	16.528	453,710
2022-08-24	19.700	19.700	19.450	19.450	16.486	245,093
2022-08-23	19.550	19.700	19.350	19.500	16.528	386,082
2022-08-22	19.600	19.600	19.500	19.550	16.571	183,000
2022-08-19	19.650	19.700	19.550	19.650	16.655	366,024
2022-08-18	19.600	19.850	19.500	19.650	16.655	543,001
2022-08-17	19.800	19.800	19.600	19.650	16.655	354,933
2022-08-16	19.700	19.750	19.600	19.600	16.613	569,028
2022-08-15	19.700	19.800	19.400	19.700	16.698	589,182
2022-08-12	19.400	20.250	19.400	19.700	16.698	2,822,000
2022-08-11	19.700	19.750	19.350	19.350	16.401	687,001
2022-08-10	18.600	19.550	18.600	19.350	16.401	864,261

← NewerPage 17 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.