K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.000	17.100	16.700	16.850	16.850	393,025
2026-01-19	16.800	17.100	16.700	17.000	17.000	415,052
2026-01-16	17.100	17.250	16.900	16.900	16.900	510,700
2026-01-15	17.350	17.350	17.000	17.200	17.200	498,670
2026-01-14	18.100	18.200	17.000	17.400	17.400	1,634,075
2026-01-13	16.450	17.650	16.200	17.550	17.550	1,715,474
2026-01-12	16.450	16.650	16.250	16.300	16.300	363,004
2026-01-09	16.300	16.950	16.300	16.350	16.350	383,010
2026-01-08	16.850	16.850	16.200	16.250	16.250	441,501
2026-01-07	17.050	17.300	16.700	16.750	16.750	906,001
2026-01-06	17.100	17.750	16.750	17.000	17.000	3,616,000
2026-01-05	15.400	16.900	15.400	16.900	16.900	2,854,736
2026-01-02	14.900	15.400	14.900	15.400	15.400	444,892
2025-12-31	15.100	15.150	14.900	14.900	14.900	278,001
2025-12-30	15.050	15.150	14.900	15.000	15.000	484,073
2025-12-29	14.900	15.200	14.800	15.050	15.050	287,133
2025-12-26	14.900	15.100	14.700	14.800	14.800	196,051
2025-12-24	14.850	15.000	14.750	14.750	14.750	279,209
2025-12-23	14.750	15.000	14.700	14.850	14.850	311,075
2025-12-22	15.250	15.250	14.000	14.800	14.800	1,732,038
2025-12-19	15.300	15.350	15.200	15.300	15.300	123,060
2025-12-18	15.500	15.500	15.200	15.200	15.200	244,402
2025-12-17	15.350	15.600	15.300	15.450	15.450	185,008
2025-12-16	15.300	15.550	15.300	15.350	15.350	138,675
2025-12-15	15.250	15.400	15.250	15.300	15.300	103,045
2025-12-12	15.150	15.400	15.150	15.250	15.250	168,292
2025-12-11	15.350	15.350	15.150	15.200	15.200	200,283
2025-12-10	15.500	15.550	15.400	15.400	15.400	129,741
2025-12-09	15.500	15.500	15.400	15.500	15.500	134,092
2025-12-08	15.500	15.600	15.350	15.500	15.500	160,003
2025-12-05	15.550	15.550	15.400	15.500	15.500	130,244
2025-12-04	15.500	15.500	15.350	15.450	15.450	112,255
2025-12-03	15.500	15.650	15.400	15.500	15.500	286,000
2025-12-02	15.350	15.600	15.350	15.500	15.500	182,002
2025-12-01	15.300	15.400	15.250	15.300	15.300	298,081
2025-11-28	15.100	15.350	15.100	15.300	15.300	106,000
2025-11-27	15.000	15.350	15.000	15.150	15.150	109,001
2025-11-26	15.200	15.250	15.050	15.100	15.100	262,064
2025-11-25	15.100	15.250	15.050	15.050	15.050	175,071
2025-11-24	15.100	15.150	15.050	15.100	15.100	203,002
2025-11-21	15.050	15.050	14.600	15.000	15.000	878,340
2025-11-20	15.100	15.250	15.100	15.200	15.200	71,219
2025-11-19	15.150	15.200	15.000	15.100	15.100	71,050
2025-11-18	15.200	15.300	15.000	15.100	15.100	230,081
2025-11-17	15.200	15.400	15.150	15.250	15.250	509,013
2025-11-14	15.550	15.800	15.200	15.400	15.400	605,087
2025-11-13	15.650	15.750	15.650	15.700	15.700	158,001
2025-11-12	15.600	15.800	15.500	15.650	15.650	299,045
2025-11-11	15.650	15.650	15.550	15.600	15.600	166,001
2025-11-10	15.600	15.800	15.600	15.650	15.650	153,003
2025-11-07	15.600	15.700	15.500	15.600	15.600	150,001
2025-11-06	15.500	15.700	15.500	15.600	15.600	156,428
2025-11-05	15.550	15.600	15.300	15.500	15.500	321,927
2025-11-04	15.600	15.650	15.300	15.550	15.550	221,147
2025-11-03	15.450	15.600	15.450	15.550	15.550	110,002
2025-10-31	15.500	15.650	15.500	15.600	15.600	138,519
2025-10-30	15.450	15.650	15.350	15.550	15.550	173,100
2025-10-29	15.500	15.650	15.300	15.450	15.450	224,844
2025-10-28	15.600	15.600	15.400	15.500	15.500	163,001
2025-10-27	16.000	16.000	15.500	15.700	15.700	326,001

← NewerPage 4 of 21 · 1,220 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.