K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.000	25.700	24.850	25.100	20.010	5,580,197
2022-02-14	25.000	25.250	24.500	25.200	20.090	4,046,819
2022-02-11	24.550	25.250	24.300	24.950	19.891	3,660,033
2022-02-10	24.600	25.400	24.500	24.600	19.612	6,884,400
2022-02-09	24.100	24.700	24.050	24.250	19.333	2,231,657
2022-02-08	23.700	24.100	23.600	24.050	19.173	1,232,005
2022-02-07	23.200	23.750	22.900	23.700	18.894	1,335,007
2022-01-26	23.050	23.150	22.600	22.650	18.057	1,560,351
2022-01-25	23.650	23.800	22.850	22.900	18.256	2,941,002
2022-01-24	23.800	24.100	23.200	23.800	18.974	2,548,251
2022-01-21	24.500	24.850	24.200	24.200	19.293	3,325,335
2022-01-20	24.050	24.950	23.800	24.800	19.771	7,004,554
2022-01-19	23.500	24.300	23.350	23.950	19.093	3,295,075
2022-01-18	23.450	23.750	23.300	23.450	18.695	972,000
2022-01-17	23.200	23.300	22.950	23.300	18.575	645,083
2022-01-14	23.350	23.350	22.500	23.050	18.376	2,136,000
2022-01-13	23.550	23.800	23.300	23.500	18.735	1,041,009
2022-01-12	23.400	23.600	23.050	23.550	18.775	1,637,100
2022-01-11	23.600	24.050	23.200	23.250	18.535	3,865,864
2022-01-10	22.500	23.300	22.400	23.300	18.575	1,389,100
2022-01-07	23.500	23.550	22.650	22.800	18.177	3,250,226
2022-01-06	23.750	23.750	23.300	23.400	18.655	2,228,031
2022-01-05	23.900	24.400	23.650	23.650	18.854	4,385,613
2022-01-04	24.900	25.100	23.500	23.550	18.775	8,431,391
2022-01-03	25.650	25.750	24.650	24.800	19.771	5,339,465
2021-12-30	25.000	25.500	24.400	25.400	20.249	9,683,500
2021-12-29	25.300	25.800	25.150	25.300	20.170	5,420,450
2021-12-28	25.850	26.350	25.150	25.300	20.170	12,964,510
2021-12-27	25.500	26.500	25.000	26.450	21.087	39,853,043
2021-12-24	23.400	25.500	23.300	25.500	20.329	24,328,062
2021-12-23	22.850	23.200	22.750	23.200	18.496	1,051,500
2021-12-22	22.800	22.800	22.700	22.700	18.097	165,002
2021-12-21	22.700	22.850	22.500	22.650	18.057	387,001
2021-12-20	22.800	22.800	22.500	22.700	18.097	303,000
2021-12-17	22.900	22.900	22.600	22.700	18.097	565,101
2021-12-16	22.900	23.050	22.800	22.950	18.296	543,667
2021-12-15	22.500	22.800	22.450	22.650	18.057	325,624
2021-12-14	23.400	23.400	22.450	22.500	17.937	1,111,330
2021-12-13	23.150	23.400	23.050	23.100	18.416	883,600
2021-12-10	23.200	23.500	23.000	23.000	18.336	1,074,000
2021-12-09	22.850	23.200	22.850	22.900	18.256	745,515
2021-12-08	23.050	23.200	22.750	22.750	18.137	682,830
2021-12-07	23.250	23.400	22.900	22.900	18.256	596,667
2021-12-06	22.800	23.200	22.750	23.150	18.456	618,001
2021-12-03	23.050	23.050	22.750	22.850	18.217	591,492
2021-12-02	23.400	23.500	22.700	22.700	18.097	1,334,448
2021-12-01	22.950	23.600	22.800	23.350	18.615	1,224,251
2021-11-30	23.150	23.450	22.800	23.200	18.496	1,433,012
2021-11-29	22.100	22.900	21.950	22.650	18.057	1,277,934
2021-11-26	23.150	23.200	22.400	22.500	17.937	2,005,061
2021-11-25	24.000	24.850	23.100	23.150	18.456	3,795,260
2021-11-24	23.200	23.800	23.050	23.700	18.894	2,047,397
2021-11-23	23.450	23.600	23.150	23.200	18.496	937,224
2021-11-22	23.000	23.750	23.000	23.400	18.655	1,885,343
2021-11-19	23.250	23.300	22.650	22.850	18.217	1,577,002
2021-11-18	23.200	23.350	22.850	23.050	18.376	1,287,011
2021-11-17	23.000	23.300	22.800	23.050	18.376	1,569,996
2021-11-16	23.300	23.300	22.550	22.750	18.137	1,564,758
2021-11-15	22.850	23.300	22.400	22.950	18.296	3,268,371
2021-11-12	21.700	22.600	21.700	22.300	17.778	3,854,275

← NewerPage 20 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.