K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.200	19.350	19.000	19.350	18.426	325,117
2025-02-03	19.100	19.400	18.900	19.400	18.473	274,000
2025-01-22	19.300	19.400	19.200	19.400	18.473	271,757
2025-01-21	19.450	19.450	19.250	19.400	18.473	96,200
2025-01-20	19.300	19.400	19.200	19.400	18.473	253,001
2025-01-17	19.050	19.250	19.050	19.200	18.283	141,084
2025-01-16	19.200	19.400	19.100	19.100	18.188	134,003
2025-01-15	19.300	19.400	19.150	19.200	18.283	118,095
2025-01-14	19.050	19.200	18.950	19.200	18.283	80,300
2025-01-13	19.000	19.000	18.650	18.850	17.950	272,155
2025-01-10	19.150	19.250	19.000	19.050	18.140	194,036
2025-01-09	19.600	19.700	19.050	19.150	18.235	334,237
2025-01-08	19.700	19.800	19.600	19.600	18.664	100,079
2025-01-07	19.900	19.900	19.650	19.650	18.712	165,149
2025-01-06	19.950	19.950	19.600	19.850	18.902	183,353
2025-01-03	19.950	19.950	19.550	19.600	18.664	332,000
2025-01-02	20.000	20.000	19.900	19.950	18.997	99,020
2024-12-31	19.800	20.050	19.800	20.000	19.045	228,000
2024-12-30	20.150	20.250	19.850	20.000	19.045	157,150
2024-12-27	20.050	20.200	19.950	20.200	19.235	207,138
2024-12-26	19.850	20.050	19.850	20.000	19.045	253,039
2024-12-25	19.800	19.950	19.650	19.800	18.854	183,061
2024-12-24	19.650	19.900	19.650	19.750	18.807	226,082
2024-12-23	19.550	19.850	19.400	19.600	18.664	491,269
2024-12-20	19.550	19.750	19.450	19.500	18.569	352,000
2024-12-19	19.750	20.050	19.600	19.650	18.712	299,036
2024-12-18	19.800	19.800	19.600	19.750	18.807	156,002
2024-12-17	19.950	19.950	19.600	19.800	18.854	208,110
2024-12-16	19.700	19.850	19.550	19.700	18.759	270,017
2024-12-13	20.150	20.150	19.150	19.700	18.759	761,100
2024-12-12	20.550	20.550	20.000	20.200	19.235	470,059
2024-12-11	20.750	20.850	20.500	20.500	19.521	250,009
2024-12-10	20.950	21.000	20.750	20.850	19.854	128,399
2024-12-09	21.200	21.200	20.800	20.800	19.807	235,199
2024-12-06	21.100	21.300	20.900	21.050	20.045	325,187
2024-12-05	20.950	21.100	20.950	21.000	19.997	163,100
2024-12-04	21.050	21.050	20.850	21.000	19.997	88,151
2024-12-03	20.800	21.350	20.800	20.900	19.902	236,000
2024-12-02	21.000	21.000	20.750	20.750	19.759	187,005
2024-11-29	20.800	21.000	20.700	20.850	19.854	197,002
2024-11-28	21.100	21.100	20.600	20.800	19.807	295,300
2024-11-27	21.250	21.250	20.700	20.850	19.854	485,102
2024-11-26	21.050	21.350	21.000	21.250	20.235	336,001
2024-11-25	21.150	21.350	20.950	21.150	20.140	293,792
2024-11-22	20.900	21.250	20.900	21.050	20.045	274,000
2024-11-21	20.950	21.200	20.850	21.000	19.997	176,000
2024-11-20	20.950	20.950	20.950	20.950	19.949	270,156
2024-11-19	21.000	21.300	21.000	21.050	20.045	288,490
2024-11-18	20.900	21.150	20.700	21.000	19.997	519,080
2024-11-15	20.500	20.950	20.500	20.600	19.616	612,003
2024-11-14	21.200	21.200	20.550	20.550	19.569	725,001
2024-11-13	21.300	21.300	21.100	21.100	20.092	471,087
2024-11-12	21.700	21.700	21.250	21.300	20.283	427,119
2024-11-11	21.950	21.950	21.600	21.750	20.711	253,000
2024-11-08	22.200	22.250	21.800	21.800	20.759	370,135
2024-11-07	22.150	22.200	22.000	22.050	20.997	136,163
2024-11-06	21.850	22.400	21.800	21.950	20.902	488,856
2024-11-05	22.000	22.000	21.750	21.900	20.854	141,644
2024-11-04	21.900	21.950	21.700	21.750	20.711	190,831
2024-11-01	21.500	21.950	21.450	21.900	20.854	270,000

← NewerPage 8 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.