K Laser Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.050	22.050	21.750	21.750	20.711	235,001
2024-10-29	22.050	22.050	21.750	21.800	20.759	246,025
2024-10-28	22.250	22.300	21.950	21.950	20.902	313,011
2024-10-25	22.400	22.500	22.250	22.250	21.187	287,000
2024-10-24	22.250	22.600	22.150	22.400	21.330	487,006
2024-10-23	22.200	22.400	22.150	22.250	21.187	259,002
2024-10-22	22.000	22.200	21.950	22.150	21.092	316,000
2024-10-21	22.100	22.100	21.900	21.950	20.902	189,027
2024-10-18	22.150	22.150	21.850	21.900	20.854	272,150
2024-10-17	21.900	22.150	21.900	22.100	21.045	203,154
2024-10-16	21.800	22.000	21.600	21.900	20.854	353,010
2024-10-15	22.050	22.150	21.850	21.850	20.806	285,408
2024-10-14	21.800	22.100	21.750	22.000	20.949	221,050
2024-10-11	22.000	22.050	21.650	21.800	20.759	546,591
2024-10-09	22.300	22.450	21.850	21.850	20.806	744,081
2024-10-08	22.850	23.150	22.050	22.100	21.045	1,414,026
2024-10-07	21.800	23.400	21.750	23.350	22.235	2,415,466
2024-10-04	22.300	22.300	21.650	21.700	20.664	524,000
2024-10-01	22.450	22.450	22.100	22.100	21.045	312,040
2024-09-30	22.450	22.450	22.250	22.450	21.378	188,000
2024-09-27	22.450	22.500	22.250	22.450	21.378	293,182
2024-09-26	22.450	22.450	22.100	22.250	21.187	298,669
2024-09-25	22.350	22.550	22.250	22.300	21.235	291,778
2024-09-24	22.200	22.450	22.100	22.150	21.092	241,011
2024-09-23	22.500	22.500	22.000	22.200	21.140	325,009
2024-09-20	22.750	22.750	22.200	22.350	21.283	556,012
2024-09-19	22.450	22.650	22.250	22.600	21.521	209,000
2024-09-18	22.500	22.650	22.100	22.250	21.187	317,001
2024-09-16	22.200	22.400	22.050	22.250	21.187	168,002
2024-09-13	21.950	22.050	21.900	21.950	20.902	187,001
2024-09-12	22.200	22.300	22.000	22.150	20.902	273,100
2024-09-11	21.850	22.100	21.850	22.050	20.808	129,093
2024-09-10	22.000	22.400	21.800	22.000	20.760	299,001
2024-09-09	21.350	22.100	21.350	21.950	20.713	259,327
2024-09-06	22.150	22.150	21.700	22.000	20.760	185,285
2024-09-05	22.000	22.200	21.750	21.850	20.619	360,404
2024-09-04	22.000	22.300	21.550	21.700	20.477	992,111
2024-09-03	23.150	23.350	22.450	22.650	21.374	336,076
2024-09-02	23.600	23.600	23.100	23.150	21.846	275,030
2024-08-30	23.300	23.750	23.300	23.500	22.176	813,001
2024-08-29	23.050	23.300	23.000	23.200	21.893	364,000
2024-08-28	23.250	23.250	23.050	23.050	21.751	270,112
2024-08-27	23.200	23.400	23.100	23.300	21.987	352,000
2024-08-26	23.050	23.300	23.050	23.200	21.893	401,921
2024-08-23	22.650	23.050	22.650	23.050	21.751	265,001
2024-08-22	23.300	23.300	22.900	23.100	21.799	274,107
2024-08-21	22.950	23.200	22.800	23.150	21.846	528,083
2024-08-20	23.050	23.100	22.800	22.800	21.515	435,011
2024-08-19	23.000	23.100	22.850	23.000	21.704	287,610
2024-08-16	23.100	23.100	22.850	22.900	21.610	618,231
2024-08-15	22.900	23.300	22.600	22.900	21.610	1,173,230
2024-08-14	22.400	23.700	22.400	22.700	21.421	1,812,237
2024-08-13	21.900	22.000	21.600	21.850	20.619	311,001
2024-08-12	21.900	22.000	21.650	21.800	20.572	511,571
2024-08-09	22.050	22.100	21.600	21.750	20.525	506,020
2024-08-08	22.400	22.400	21.550	21.550	20.336	845,179
2024-08-07	21.000	22.000	21.000	21.950	20.713	878,582
2024-08-06	21.350	21.600	19.750	20.950	19.770	1,265,100
2024-08-05	22.800	22.800	21.100	21.200	20.006	1,321,001
2024-08-02	23.000	23.250	22.800	23.000	21.704	346,002

← NewerPage 9 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.