K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.150	16.350	16.150	16.300	16.300	257,112
2025-07-28	16.100	16.250	16.000	16.150	16.150	174,075
2025-07-25	16.100	16.300	16.100	16.100	16.100	126,002
2025-07-24	16.050	16.150	15.950	16.150	16.150	185,001
2025-07-23	16.000	16.100	15.900	16.050	16.050	214,131
2025-07-22	16.300	16.350	15.900	15.950	15.950	267,002
2025-07-21	16.200	16.350	16.150	16.250	16.250	196,100
2025-07-18	16.400	16.400	16.150	16.200	16.200	61,040
2025-07-17	16.200	16.250	16.050	16.250	16.250	159,031
2025-07-16	15.900	16.350	15.850	16.050	16.050	171,887
2025-07-15	16.000	16.100	15.900	16.000	16.000	133,032
2025-07-14	16.050	16.150	15.900	16.000	16.000	311,002
2025-07-11	15.650	15.900	15.650	15.850	15.850	131,003
2025-07-10	15.800	15.850	15.650	15.650	15.650	134,010
2025-07-09	15.700	16.250	15.600	15.750	15.750	212,101
2025-07-08	16.000	16.250	15.650	15.700	15.700	789,026
2025-07-07	16.800	17.150	16.500	16.750	15.950	338,003
2025-07-04	17.000	17.000	16.700	16.700	15.902	385,065
2025-07-03	16.800	17.050	16.800	16.900	16.093	418,335
2025-07-02	16.800	16.850	16.750	16.800	15.998	94,041
2025-07-01	16.600	17.100	16.550	16.750	15.950	485,874
2025-06-30	16.450	16.750	16.300	16.550	15.760	291,000
2025-06-27	16.500	16.650	16.350	16.500	15.712	198,033
2025-06-26	16.300	16.550	16.300	16.350	15.569	152,100
2025-06-25	16.500	16.500	16.200	16.250	15.474	167,475
2025-06-24	16.100	16.450	16.100	16.300	15.522	271,000
2025-06-23	15.750	16.050	15.700	16.000	15.236	142,001
2025-06-20	16.150	16.350	15.900	16.150	15.379	262,050
2025-06-19	16.650	16.700	16.200	16.200	15.426	442,001
2025-06-18	16.750	16.800	16.700	16.750	15.950	111,025
2025-06-17	16.750	16.850	16.650	16.750	15.950	122,046
2025-06-16	16.400	16.750	16.400	16.700	15.902	318,778
2025-06-13	17.000	17.000	16.650	16.700	15.902	398,076
2025-06-12	16.900	17.150	16.900	17.100	16.283	278,102
2025-06-11	17.350	17.350	16.950	17.100	16.283	348,033
2025-06-10	17.450	17.650	17.350	17.500	16.664	276,087
2025-06-09	17.750	17.750	17.300	17.550	16.712	327,100
2025-06-06	17.500	17.850	17.250	17.500	16.664	391,116
2025-06-05	17.300	17.850	17.300	17.600	16.759	543,126
2025-06-04	17.050	17.350	16.850	17.200	16.379	460,001
2025-06-03	17.500	17.550	16.500	16.950	16.140	1,378,211
2025-06-02	18.050	18.350	17.500	17.500	16.664	1,312,285
2025-05-29	18.550	18.900	18.350	18.800	17.902	1,187,055
2025-05-28	18.350	19.200	18.350	18.650	17.759	3,187,088
2025-05-27	17.350	18.250	17.300	18.150	17.283	1,456,257
2025-05-26	17.300	17.400	16.800	17.350	16.521	574,015
2025-05-23	17.000	17.350	17.000	17.350	16.521	208,000
2025-05-22	17.250	17.350	17.000	17.050	16.236	344,887
2025-05-21	17.300	17.450	17.300	17.450	16.617	137,050
2025-05-20	17.400	17.500	17.300	17.450	16.617	198,613
2025-05-19	17.500	17.550	17.200	17.500	16.664	286,300
2025-05-16	17.600	17.750	17.450	17.600	16.759	278,011
2025-05-15	17.550	17.650	17.450	17.650	16.807	250,422
2025-05-14	17.600	17.650	17.500	17.650	16.807	305,008
2025-05-13	17.700	17.800	17.550	17.550	16.712	196,001
2025-05-12	17.500	17.600	17.400	17.600	16.759	199,065
2025-05-09	17.400	17.450	17.200	17.400	16.569	290,242
2025-05-08	17.200	17.450	17.200	17.300	16.474	223,085
2025-05-07	17.200	17.350	17.050	17.300	16.474	252,066
2025-05-06	16.900	17.200	16.900	17.100	16.283	248,001

← NewerPage 6 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.