Laser Tek Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 60.700 | 61.000 | 57.600 | 57.600 | 57.600 | 1,248,000 |
| 2024-08-02 | 65.300 | 66.900 | 63.800 | 64.000 | 64.000 | 1,491,000 |
| 2024-08-01 | 67.700 | 69.000 | 67.600 | 68.100 | 68.100 | 1,523,000 |
| 2024-07-31 | 64.400 | 68.300 | 64.400 | 66.600 | 66.600 | 2,082,000 |
| 2024-07-30 | 62.300 | 65.700 | 62.100 | 65.100 | 65.100 | 1,855,000 |
| 2024-07-29 | 66.700 | 66.700 | 62.500 | 62.500 | 62.500 | 1,950,000 |
| 2024-07-26 | 64.200 | 65.900 | 63.100 | 65.300 | 65.300 | 1,626,000 |
| 2024-07-25 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 0 |
| 2024-07-24 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 0 |
| 2024-07-23 | 68.900 | 69.600 | 67.200 | 67.200 | 67.200 | 1,743,000 |
| 2024-07-22 | 70.900 | 71.400 | 66.800 | 68.000 | 68.000 | 3,093,000 |
| 2024-07-19 | 70.700 | 73.900 | 70.200 | 71.400 | 71.400 | 3,293,000 |
| 2024-07-18 | 72.000 | 72.200 | 69.900 | 70.600 | 70.600 | 2,464,000 |
| 2024-07-17 | 73.500 | 74.700 | 73.000 | 73.100 | 73.100 | 1,641,000 |
| 2024-07-16 | 73.000 | 74.400 | 73.000 | 73.200 | 73.200 | 1,958,000 |
| 2024-07-15 | 72.300 | 73.000 | 70.800 | 72.500 | 72.500 | 1,830,000 |
| 2024-07-12 | 72.700 | 73.300 | 71.800 | 71.900 | 71.900 | 3,074,000 |
| 2024-07-11 | 75.600 | 76.000 | 73.300 | 73.300 | 73.300 | 4,438,000 |
| 2024-07-10 | 74.900 | 76.700 | 74.300 | 74.900 | 74.900 | 5,913,000 |
| 2024-07-09 | 77.600 | 77.600 | 73.600 | 76.000 | 76.000 | 8,338,000 |
| 2024-07-08 | 86.200 | 87.000 | 77.400 | 77.600 | 77.600 | 18,545,000 |
| 2024-07-05 | 87.000 | 89.300 | 84.400 | 86.000 | 86.000 | 32,635,000 |
| 2024-07-04 | 76.300 | 82.300 | 75.100 | 82.300 | 82.300 | 15,556,000 |
| 2024-07-03 | 75.300 | 77.200 | 74.700 | 74.900 | 74.900 | 5,535,000 |
| 2024-07-02 | 76.600 | 77.400 | 74.000 | 74.600 | 74.600 | 10,067,000 |
| 2024-07-01 | 73.200 | 76.300 | 72.700 | 76.000 | 76.000 | 8,257,000 |
| 2024-06-28 | 73.500 | 75.100 | 72.600 | 73.000 | 73.000 | 3,144,000 |
| 2024-06-27 | 74.100 | 75.900 | 73.200 | 73.400 | 73.400 | 3,691,000 |
| 2024-06-26 | 74.200 | 77.800 | 74.000 | 74.600 | 74.600 | 12,049,000 |
| 2024-06-25 | 71.300 | 74.200 | 69.000 | 74.200 | 74.200 | 6,452,000 |
| 2024-06-24 | 74.000 | 74.600 | 71.500 | 71.500 | 71.500 | 4,119,000 |
| 2024-06-21 | 74.000 | 77.900 | 73.000 | 74.000 | 74.000 | 9,202,000 |
| 2024-06-20 | 75.300 | 77.000 | 74.600 | 76.000 | 76.000 | 12,893,000 |
| 2024-06-19 | 73.500 | 74.000 | 71.500 | 74.000 | 74.000 | 4,650,000 |
| 2024-06-18 | 75.100 | 75.500 | 72.700 | 72.700 | 72.700 | 5,634,000 |
| 2024-06-17 | 70.600 | 75.700 | 70.600 | 73.500 | 73.500 | 9,775,000 |
| 2024-06-14 | 72.900 | 73.300 | 70.400 | 71.100 | 71.100 | 9,685,000 |
| 2024-06-13 | 75.200 | 79.400 | 72.600 | 73.500 | 73.500 | 25,209,000 |
| 2024-06-12 | 73.700 | 78.200 | 72.500 | 75.800 | 75.800 | 25,923,000 |
| 2024-06-11 | 73.800 | 74.800 | 70.300 | 72.100 | 72.100 | 11,070,000 |
| 2024-06-07 | 71.000 | 74.500 | 70.500 | 72.600 | 72.600 | 16,156,000 |
| 2024-06-06 | 68.800 | 71.300 | 68.000 | 69.500 | 69.500 | 8,559,000 |
| 2024-06-05 | 66.800 | 69.200 | 66.200 | 67.200 | 67.200 | 2,645,000 |
| 2024-06-04 | 68.800 | 69.200 | 67.100 | 67.100 | 67.100 | 3,100,000 |
| 2024-06-03 | 70.900 | 71.100 | 68.700 | 68.700 | 68.700 | 3,899,000 |
| 2024-05-31 | 69.500 | 71.800 | 67.800 | 69.600 | 69.600 | 6,348,000 |
| 2024-05-30 | 69.200 | 69.600 | 67.100 | 68.500 | 68.500 | 7,093,000 |
| 2024-05-29 | 72.100 | 74.600 | 69.800 | 70.500 | 70.500 | 11,095,000 |
| 2024-05-28 | 72.200 | 78.700 | 71.600 | 72.700 | 72.700 | 31,614,000 |
| 2024-05-27 | 68.600 | 73.900 | 68.600 | 71.600 | 71.600 | 13,020,000 |
| 2024-05-24 | 68.100 | 70.400 | 67.500 | 68.400 | 68.400 | 4,383,000 |
| 2024-05-23 | 73.500 | 73.600 | 68.800 | 69.500 | 69.500 | 9,890,000 |
| 2024-05-22 | 70.000 | 73.500 | 68.500 | 71.300 | 71.300 | 16,019,000 |
| 2024-05-21 | 65.200 | 70.800 | 65.200 | 70.800 | 70.800 | 14,766,000 |
| 2024-05-20 | 68.100 | 68.500 | 64.400 | 64.400 | 64.400 | 5,126,000 |
| 2024-05-17 | 67.500 | 69.500 | 66.200 | 67.900 | 67.900 | 7,725,000 |
| 2024-05-16 | 65.000 | 68.300 | 64.800 | 67.600 | 67.600 | 10,312,000 |
| 2024-05-15 | 63.300 | 67.800 | 62.600 | 64.800 | 64.800 | 9,737,000 |
| 2024-05-14 | 65.300 | 66.400 | 62.100 | 62.500 | 62.500 | 8,503,000 |
| 2024-05-13 | 69.600 | 70.000 | 65.300 | 65.600 | 65.600 | 7,809,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.6028 TWD |
| 2025-09-09 | 1.5000 TWD |
| 2024-06-21 | 1.5000 TWD |
| 2023-07-14 | 1.5000 TWD |
| 2022-11-10 | 0.4750 TWD |
| 2022-08-02 | 1.5000 TWD |
| 2021-08-31 | 1.5000 TWD |
| 2020-08-04 | 1.2012 TWD |
| 2019-07-25 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.