K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.400	15.950	15.350	15.900	15.900	260,000
2025-10-22	15.400	15.500	15.350	15.450	15.450	152,062
2025-10-21	15.500	15.550	15.300	15.350	15.350	213,103
2025-10-20	15.350	15.400	15.250	15.350	15.350	226,501
2025-10-17	15.250	15.450	15.250	15.350	15.350	117,008
2025-10-16	15.250	15.350	15.200	15.250	15.250	252,505
2025-10-15	15.250	15.500	15.200	15.250	15.250	191,000
2025-10-14	15.550	15.600	15.200	15.250	15.250	332,143
2025-10-13	15.400	15.600	15.300	15.500	15.500	169,315
2025-10-09	15.750	15.850	15.600	15.800	15.800	167,492
2025-10-08	15.850	15.850	15.700	15.700	15.700	291,034
2025-10-07	16.050	16.050	15.850	15.850	15.850	307,034
2025-10-03	16.000	16.100	15.950	15.950	15.950	121,270
2025-10-02	16.500	16.500	16.000	16.100	16.100	156,002
2025-10-01	16.200	16.350	16.000	16.050	16.050	234,012
2025-09-30	16.300	16.300	16.000	16.250	16.250	111,053
2025-09-29	16.200	16.200	16.200	16.200	16.200	0
2025-09-26	16.550	16.650	16.150	16.200	16.200	265,000
2025-09-25	16.600	16.750	16.450	16.550	16.550	208,001
2025-09-24	16.700	16.700	16.450	16.600	16.600	209,312
2025-09-23	16.700	16.750	16.600	16.700	16.700	154,000
2025-09-22	17.000	17.000	16.650	16.850	16.850	183,001
2025-09-19	17.150	17.150	16.900	17.000	17.000	163,001
2025-09-18	16.750	17.100	16.650	17.000	17.000	422,000
2025-09-17	16.650	16.750	16.600	16.650	16.650	131,000
2025-09-16	16.850	16.850	16.550	16.600	16.600	207,000
2025-09-15	16.550	16.700	16.500	16.600	16.600	164,002
2025-09-12	16.450	16.700	16.450	16.600	16.600	101,104
2025-09-11	16.850	16.850	16.500	16.500	16.500	190,002
2025-09-10	16.850	16.900	16.750	16.800	16.800	145,000
2025-09-09	16.850	16.950	16.850	16.850	16.850	99,031
2025-09-08	17.100	17.100	16.550	16.750	16.750	209,011
2025-09-05	16.900	17.000	16.850	16.850	16.850	82,620
2025-09-04	16.750	17.000	16.750	16.900	16.900	174,000
2025-09-03	17.000	17.000	16.700	16.750	16.750	225,000
2025-09-02	17.100	17.100	16.750	16.950	16.950	180,001
2025-09-01	17.050	17.200	16.800	16.800	16.800	212,000
2025-08-29	17.350	17.350	17.000	17.000	17.000	154,002
2025-08-28	17.150	17.200	17.050	17.100	17.100	148,003
2025-08-27	17.250	17.500	17.050	17.200	17.200	409,000
2025-08-26	16.800	17.350	16.550	17.250	17.250	526,019
2025-08-25	16.750	17.000	16.650	16.700	16.700	266,591
2025-08-22	16.450	16.750	16.450	16.650	16.650	143,000
2025-08-21	16.350	16.800	16.350	16.450	16.450	268,001
2025-08-20	16.400	16.550	16.200	16.350	16.350	320,002
2025-08-19	16.850	16.850	16.300	16.400	16.400	530,000
2025-08-18	16.750	16.800	16.450	16.700	16.700	561,101
2025-08-15	16.700	16.800	16.550	16.750	16.750	206,408
2025-08-14	16.650	16.850	16.600	16.850	16.850	146,194
2025-08-13	16.850	16.850	16.400	16.700	16.700	952,659
2025-08-12	16.950	17.100	16.900	17.100	17.100	117,002
2025-08-11	17.000	17.100	16.900	17.000	17.000	215,000
2025-08-08	16.900	17.200	16.700	17.100	17.100	200,000
2025-08-07	17.000	17.050	16.750	16.900	16.900	230,000
2025-08-06	16.950	17.100	16.750	16.900	16.900	323,160
2025-08-05	16.550	16.850	16.550	16.800	16.800	249,159
2025-08-04	16.300	16.650	16.200	16.550	16.550	229,190
2025-08-01	16.500	16.500	16.500	16.500	16.500	0
2025-07-31	16.700	16.700	16.400	16.500	16.500	118,003
2025-07-30	16.300	16.700	16.250	16.600	16.600	305,327

← NewerPage 5 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.