K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.350	20.350	19.950	19.950	15.905	625,001
2022-05-13	20.050	20.250	20.050	20.100	16.024	432,001
2022-05-12	20.000	20.550	19.900	20.050	15.984	586,001
2022-05-11	20.300	20.350	20.050	20.300	16.184	337,400
2022-05-10	20.000	20.300	19.700	20.300	16.184	431,100
2022-05-09	20.450	20.450	20.000	20.100	16.024	651,000
2022-05-06	20.450	20.650	20.400	20.650	16.463	278,001
2022-05-05	21.250	21.250	20.900	20.950	16.702	260,001
2022-05-04	20.800	21.150	20.800	20.950	16.702	297,000
2022-05-03	20.800	20.900	20.600	20.800	16.582	207,001
2022-04-29	20.850	21.100	20.750	20.850	16.622	342,000
2022-04-28	20.550	20.900	20.550	20.700	16.502	278,002
2022-04-27	20.500	20.750	20.150	20.550	16.383	752,000
2022-04-26	20.600	21.000	20.600	20.800	16.582	572,020
2022-04-25	21.050	21.050	20.500	20.550	16.383	1,252,010
2022-04-22	21.550	21.700	21.300	21.350	17.021	545,000
2022-04-21	21.900	21.950	21.700	21.700	17.300	408,000
2022-04-20	21.900	21.950	21.550	21.850	17.419	657,000
2022-04-19	21.700	21.800	21.500	21.750	17.340	332,500
2022-04-18	21.400	21.500	21.200	21.350	17.021	606,000
2022-04-15	21.900	21.950	21.550	21.600	17.220	963,002
2022-04-14	22.400	22.400	22.050	22.050	17.579	460,000
2022-04-13	22.100	22.350	22.100	22.300	17.778	676,004
2022-04-12	22.000	22.250	21.750	22.100	17.619	1,156,128
2022-04-11	22.500	22.600	22.000	22.100	17.619	1,159,138
2022-04-08	22.500	22.800	22.450	22.600	18.017	699,466
2022-04-07	22.750	22.850	22.450	22.450	17.898	1,279,265
2022-04-06	23.200	23.200	22.800	22.850	18.217	993,001
2022-04-01	23.400	23.400	23.250	23.250	18.535	327,008
2022-03-31	23.300	23.500	23.200	23.450	18.695	712,001
2022-03-30	23.350	23.500	23.200	23.450	18.695	906,121
2022-03-29	23.300	23.350	22.950	23.100	18.416	918,003
2022-03-28	23.050	23.150	22.650	23.150	18.456	1,216,826
2022-03-25	23.600	23.800	23.300	23.350	18.615	4,422,453
2022-03-24	24.350	24.600	24.300	24.500	19.532	865,014
2022-03-23	24.550	24.650	24.200	24.350	19.412	908,001
2022-03-22	24.100	24.500	24.000	24.400	19.452	911,013
2022-03-21	24.200	24.350	24.050	24.150	19.253	720,040
2022-03-18	23.800	24.300	23.750	24.100	19.213	1,228,003
2022-03-17	23.950	24.100	23.750	23.850	19.014	1,289,034
2022-03-16	23.600	23.650	23.300	23.500	18.735	1,262,359
2022-03-15	23.950	23.950	23.300	23.300	18.575	1,369,008
2022-03-14	23.700	24.000	23.650	23.850	19.014	1,250,351
2022-03-11	23.350	23.750	23.300	23.600	18.814	966,073
2022-03-10	23.650	23.800	23.500	23.550	18.775	1,113,014
2022-03-09	22.850	23.250	22.700	23.100	18.416	1,331,278
2022-03-08	23.100	23.550	22.400	22.400	17.858	4,213,255
2022-03-07	24.400	24.400	23.350	23.550	18.775	3,156,402
2022-03-04	24.550	25.050	24.500	24.600	19.612	1,616,257
2022-03-03	24.800	25.150	24.600	24.650	19.652	1,958,530
2022-03-02	24.600	24.850	24.400	24.600	19.612	1,548,131
2022-03-01	24.750	25.100	24.600	24.900	19.851	2,234,153
2022-02-25	24.350	24.750	24.250	24.550	19.572	2,594,021
2022-02-24	24.900	25.100	23.700	23.950	19.093	4,805,559
2022-02-23	25.350	25.550	24.900	25.050	19.970	3,091,081
2022-02-22	25.800	25.800	24.550	25.200	20.090	6,803,587
2022-02-21	25.700	26.350	25.550	26.050	20.768	12,462,380
2022-02-18	24.700	25.600	24.500	25.450	20.289	6,044,185
2022-02-17	25.800	26.000	24.550	24.700	19.691	7,738,050
2022-02-16	25.500	25.850	25.250	25.700	20.489	6,594,554

← NewerPage 19 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.