K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.900	17.200	16.900	17.100	16.283	248,001
2025-05-05	17.200	17.300	16.850	17.000	16.188	499,045
2025-05-02	17.000	17.100	16.850	17.100	16.283	212,572
2025-04-30	17.200	17.250	16.900	16.950	16.140	303,712
2025-04-29	16.850	17.150	16.850	17.150	16.331	251,106
2025-04-28	16.600	16.850	16.600	16.850	16.045	224,207
2025-04-25	16.550	16.650	16.300	16.600	15.807	322,011
2025-04-24	16.200	16.250	16.100	16.200	15.426	117,011
2025-04-23	16.050	16.350	16.050	16.150	15.379	290,466
2025-04-22	15.500	15.900	15.500	15.750	14.998	188,197
2025-04-21	16.200	16.200	15.750	15.750	14.998	203,003
2025-04-18	16.250	16.400	16.250	16.350	15.569	118,010
2025-04-17	16.000	16.300	15.900	16.200	15.426	269,050
2025-04-16	16.550	16.550	16.200	16.200	15.426	428,002
2025-04-15	16.150	16.600	16.150	16.500	15.712	358,001
2025-04-14	16.300	16.600	15.950	16.000	15.236	834,127
2025-04-11	14.800	15.300	14.300	15.300	14.569	663,390
2025-04-10	14.850	14.850	14.750	14.850	14.141	481,000
2025-04-09	14.450	14.950	13.500	13.500	12.855	2,011,404
2025-04-08	15.150	15.650	14.950	14.950	14.236	1,712,411
2025-04-07	16.600	16.600	16.600	16.600	15.807	126,010
2025-04-02	18.450	18.500	18.100	18.400	17.521	160,421
2025-04-01	18.700	18.700	18.200	18.450	17.569	286,015
2025-03-31	18.850	18.850	17.950	18.300	17.426	893,051
2025-03-28	19.600	19.600	19.000	19.150	18.235	530,013
2025-03-27	19.900	19.900	19.650	19.650	18.712	188,001
2025-03-26	19.750	19.900	19.750	19.900	18.950	197,016
2025-03-25	19.800	19.950	19.600	19.650	18.712	237,017
2025-03-24	20.000	20.050	19.700	19.750	18.807	445,999
2025-03-21	20.000	20.050	19.900	19.950	18.997	102,005
2025-03-20	19.950	20.100	19.900	19.950	18.997	201,050
2025-03-19	20.000	20.100	19.850	19.900	18.950	186,007
2025-03-18	20.000	20.150	19.850	20.000	19.045	349,010
2025-03-17	20.050	20.150	19.900	19.950	18.997	225,214
2025-03-14	19.450	20.050	19.450	20.050	19.092	487,108
2025-03-13	20.300	20.450	19.350	19.350	18.426	1,948,483
2025-03-12	20.600	20.850	20.500	20.800	19.807	339,102
2025-03-11	20.450	21.050	20.000	20.550	19.569	1,646,015
2025-03-10	20.950	21.000	20.600	20.600	19.616	1,178,617
2025-03-07	20.200	21.100	20.200	21.000	19.997	2,296,034
2025-03-06	20.350	20.500	20.150	20.250	19.283	448,665
2025-03-05	20.050	20.300	20.050	20.250	19.283	498,487
2025-03-04	19.900	20.150	19.750	20.000	19.045	367,004
2025-03-03	20.350	20.400	19.900	19.900	18.950	1,214,050
2025-02-27	20.650	20.750	20.350	20.500	19.521	380,182
2025-02-26	20.600	20.700	20.400	20.500	19.521	473,009
2025-02-25	20.650	20.700	20.350	20.600	19.616	469,861
2025-02-24	21.000	21.000	20.600	20.650	19.664	267,047
2025-02-21	20.900	20.900	20.700	20.750	19.759	402,091
2025-02-20	20.800	20.850	20.600	20.800	19.807	238,267
2025-02-19	20.800	20.900	20.600	20.750	19.759	181,583
2025-02-18	20.650	20.900	20.400	20.800	19.807	321,015
2025-02-17	20.300	20.700	20.300	20.600	19.616	356,062
2025-02-14	20.000	20.400	20.000	20.300	19.330	233,117
2025-02-13	19.800	20.200	19.800	20.100	19.140	459,817
2025-02-12	20.050	20.100	19.800	19.950	18.997	195,080
2025-02-11	19.950	20.050	19.850	19.950	18.997	172,734
2025-02-10	19.950	20.150	19.900	20.000	19.045	208,006
2025-02-07	19.900	20.000	19.750	19.900	18.950	186,146
2025-02-06	19.450	19.950	19.400	19.900	18.950	180,777

← NewerPage 7 of 21 · 1,221 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.