K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.650	18.800	18.500	18.750	15.893	112,000
2022-08-08	18.550	18.750	18.450	18.650	15.808	224,009
2022-08-05	18.550	18.800	18.400	18.650	15.808	172,000
2022-08-04	18.400	18.800	18.050	18.400	15.596	267,100
2022-08-03	18.500	18.650	18.450	18.500	15.681	262,000
2022-08-02	19.250	19.250	18.550	18.650	15.808	718,000
2022-08-01	19.500	19.550	19.250	19.350	16.401	221,015
2022-07-29	19.500	19.700	19.350	19.600	16.613	178,021
2022-07-28	19.750	19.750	19.350	19.500	16.528	255,030
2022-07-27	19.150	20.000	19.150	19.600	16.613	608,025
2022-07-26	19.600	19.600	19.150	19.400	16.444	370,064
2022-07-25	18.800	19.600	18.750	19.600	16.613	908,130
2022-07-22	18.400	19.050	18.350	18.900	16.020	573,047
2022-07-21	18.400	18.400	18.250	18.400	15.596	148,040
2022-07-20	18.450	18.550	18.300	18.400	15.596	258,100
2022-07-19	18.200	18.400	18.150	18.300	15.511	232,041
2022-07-18	18.050	18.200	18.050	18.200	15.426	181,002
2022-07-15	17.900	18.300	17.900	18.050	15.299	167,040
2022-07-14	17.750	18.100	17.700	18.000	15.257	171,665
2022-07-13	17.750	18.100	17.750	17.900	15.172	261,000
2022-07-12	17.900	17.900	17.400	17.650	14.960	298,000
2022-07-11	17.900	18.200	17.800	17.950	15.215	149,203
2022-07-08	18.000	18.350	17.900	18.200	15.426	416,061
2022-07-07	17.300	17.700	17.200	17.650	14.960	491,061
2022-07-06	17.750	17.750	17.300	17.300	14.664	650,571
2022-07-05	18.000	18.000	17.300	17.650	14.960	429,060
2022-07-04	17.950	18.000	17.300	17.450	14.791	695,150
2022-07-01	18.600	18.650	17.850	17.850	15.130	874,073
2022-06-30	19.150	19.250	18.700	18.700	15.850	531,050
2022-06-29	19.400	19.700	19.200	19.350	16.401	359,850
2022-06-28	19.400	19.600	19.100	19.600	16.613	375,080
2022-06-27	18.800	19.400	18.700	19.400	16.444	530,103
2022-06-24	18.800	18.850	18.450	18.600	15.765	555,101
2022-06-23	18.950	18.950	18.100	18.650	15.808	1,693,000
2022-06-22	20.150	20.150	19.800	20.050	15.984	1,235,218
2022-06-21	19.800	20.100	19.800	20.000	15.944	643,101
2022-06-20	20.850	20.850	19.750	19.800	15.785	1,008,538
2022-06-17	20.400	20.650	20.350	20.550	16.383	513,993
2022-06-16	21.100	21.300	20.600	20.650	16.463	904,093
2022-06-15	21.150	21.450	21.000	21.100	16.821	523,307
2022-06-14	21.200	21.200	20.600	21.000	16.742	633,163
2022-06-13	20.900	21.350	20.750	21.050	16.782	674,648
2022-06-10	20.850	21.250	20.750	21.150	16.861	522,001
2022-06-09	20.800	20.950	20.800	20.900	16.662	272,850
2022-06-08	20.850	21.200	20.700	20.850	16.622	471,000
2022-06-07	20.600	20.800	20.550	20.750	16.542	249,094
2022-06-06	20.800	20.800	20.550	20.700	16.502	366,450
2022-06-02	21.000	21.000	20.650	20.700	16.502	390,000
2022-06-01	21.000	21.200	20.950	20.950	16.702	550,000
2022-05-31	20.850	20.950	20.650	20.950	16.702	265,000
2022-05-30	20.550	20.900	20.550	20.750	16.542	672,100
2022-05-27	20.650	20.650	20.450	20.450	16.303	300,000
2022-05-26	20.600	20.750	20.400	20.500	16.343	412,001
2022-05-25	20.550	20.600	20.400	20.600	16.423	416,001
2022-05-24	20.700	21.000	20.400	20.450	16.303	734,001
2022-05-23	20.550	20.750	20.550	20.600	16.423	463,003
2022-05-20	20.500	20.700	20.400	20.500	16.343	432,190
2022-05-19	20.150	20.600	20.000	20.600	16.423	635,025
2022-05-18	20.100	20.700	19.950	20.650	16.463	977,342
2022-05-17	20.000	20.100	19.900	19.950	15.905	402,010

← NewerPage 18 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.