Laser Tek Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	73.000	73.000	66.500	68.800	68.800	11,238,000
2024-05-09	72.200	76.000	70.400	70.800	70.800	13,058,000
2024-05-08	73.500	75.100	70.300	72.200	72.200	11,393,000
2024-05-07	75.100	77.000	70.300	71.300	71.300	25,572,000
2024-05-06	68.800	74.400	67.200	74.400	74.400	9,609,000
2024-05-03	67.100	70.200	66.600	67.700	67.700	22,976,000
2024-05-02	62.500	66.600	61.200	66.100	66.100	10,875,000
2024-04-30	62.800	63.900	60.000	63.000	63.000	5,826,000
2024-04-29	67.000	67.400	62.300	63.100	63.100	10,427,000
2024-04-26	70.000	72.400	62.500	65.200	65.200	38,031,000
2024-04-25	58.800	67.500	58.600	67.500	67.500	16,151,000
2024-04-24	58.000	62.700	58.000	61.400	61.400	3,721,000
2024-04-23	54.400	58.700	53.500	57.600	57.600	2,055,000
2024-04-22	58.000	58.200	52.900	53.400	53.400	2,284,000
2024-04-19	59.100	60.300	55.000	58.700	58.700	2,393,000
2024-04-18	58.500	62.200	58.500	60.800	60.800	1,805,000
2024-04-17	59.500	62.400	59.500	61.400	61.400	2,075,000
2024-04-16	59.700	59.700	56.200	58.600	58.600	2,662,000
2024-04-15	60.400	61.600	59.000	61.500	61.500	2,621,000
2024-04-12	64.500	64.500	61.000	62.400	62.400	4,987,000
2024-04-11	57.800	58.800	56.500	58.800	58.800	4,250,000
2024-04-10	59.000	60.000	56.400	56.600	56.600	15,323,000
2024-04-09	59.300	62.200	57.600	60.500	60.500	35,292,000
2024-04-08	53.300	56.600	51.400	56.600	56.600	20,551,000
2024-04-03	47.050	52.100	45.850	51.500	51.500	25,444,000
2024-04-02	44.250	47.550	42.600	47.550	47.550	16,980,000
2024-04-01	41.250	44.300	41.100	43.250	43.250	7,752,000
2024-03-29	41.000	41.350	40.400	40.950	40.950	1,893,000
2024-03-28	40.600	40.900	39.900	40.350	40.350	1,334,000
2024-03-27	41.250	42.000	40.350	40.650	40.650	2,718,000
2024-03-26	40.050	40.050	40.050	40.050	40.050	2,705,591
2024-03-25	39.200	40.600	38.800	40.050	40.050	3,006,000
2024-03-22	39.150	39.300	38.450	38.600	38.600	1,061,000
2024-03-21	39.500	40.850	39.150	39.150	39.150	1,882,000
2024-03-20	38.950	38.950	38.950	38.950	38.950	1,531,975
2024-03-19	37.550	40.000	37.550	38.950	38.950	3,838,000
2024-03-18	36.200	36.200	36.200	36.200	36.200	647,271
2024-03-15	36.700	37.200	36.200	36.200	36.200	981,000
2024-03-14	38.250	38.250	36.500	36.600	36.600	1,804,000
2024-03-13	40.100	40.100	37.800	38.100	38.100	1,726,000
2024-03-12	39.200	39.650	39.000	39.400	39.400	830,000
2024-03-11	38.500	39.350	38.500	39.000	39.000	1,113,000
2024-03-08	41.000	41.000	38.000	38.250	38.250	4,494,000
2024-03-07	40.800	42.000	40.250	41.000	41.000	3,654,000
2024-03-06	40.500	41.500	40.150	40.850	40.850	3,208,000
2024-03-05	40.900	41.200	39.700	40.150	40.150	3,223,000
2024-03-04	40.300	41.650	39.950	40.100	40.100	2,764,000
2024-03-01	40.900	40.900	39.250	39.500	39.500	3,235,000
2024-02-29	40.350	42.550	40.250	40.750	40.750	6,165,000
2024-02-27	41.200	41.300	39.200	40.400	40.400	4,878,000
2024-02-26	41.400	42.400	40.150	41.200	41.200	8,532,000
2024-02-23	39.750	41.600	39.100	39.850	39.850	12,350,000
2024-02-22	36.800	40.050	36.800	39.050	39.050	12,243,000
2024-02-21	37.200	37.200	35.900	36.450	36.450	1,641,000
2024-02-20	36.850	37.800	35.600	36.750	36.750	5,573,000
2024-02-19	35.650	37.000	35.100	36.900	36.900	2,805,000
2024-02-16	34.200	35.150	34.200	35.050	35.050	1,540,000
2024-02-15	34.100	34.450	32.500	34.050	34.050	428,000
2024-02-05	34.300	34.300	33.800	33.850	33.850	316,000
2024-02-02	34.000	34.750	33.900	34.050	34.050	539,000

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.