Laser Tek Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	34.000	34.750	33.900	34.050	34.050	539,000
2024-02-01	34.300	34.700	34.000	34.000	34.000	535,000
2024-01-31	33.800	34.500	33.800	34.250	34.250	480,000
2024-01-30	34.150	34.450	33.450	33.550	33.550	359,000
2024-01-29	34.000	34.400	33.850	34.100	34.100	570,000
2024-01-26	34.200	34.250	33.450	33.650	33.650	476,000
2024-01-25	35.000	35.000	33.950	34.300	34.300	716,000
2024-01-24	34.050	34.750	34.050	34.550	34.550	1,079,000
2024-01-23	34.450	34.450	33.700	33.900	33.900	638,000
2024-01-22	34.750	34.800	34.000	34.350	34.350	1,316,000
2024-01-19	33.350	34.850	33.100	34.550	34.550	2,950,000
2024-01-18	33.400	33.950	32.900	32.900	32.900	587,000
2024-01-17	34.300	34.300	33.350	33.350	33.350	924,000
2024-01-16	33.100	34.600	33.050	34.300	34.300	2,080,000
2024-01-15	32.500	35.250	32.050	34.100	34.100	10,340,905
2024-01-12	31.900	32.300	31.800	32.200	32.200	281,000
2024-01-11	31.200	31.900	31.200	31.900	31.900	144,000
2024-01-10	31.600	31.600	31.200	31.250	31.250	172,000
2024-01-09	32.500	32.700	31.700	31.700	31.700	385,000
2024-01-08	32.700	33.200	32.600	32.700	32.700	273,000
2024-01-05	32.750	33.000	32.500	32.700	32.700	240,000
2024-01-04	33.200	33.450	32.650	32.650	32.650	562,000
2024-01-03	32.450	33.250	32.350	33.200	33.200	570,000
2024-01-02	32.500	32.700	32.400	32.450	32.450	177,000
2023-12-29	32.500	32.650	32.450	32.500	32.500	184,000
2023-12-28	32.950	32.950	32.550	32.550	32.550	183,000
2023-12-27	33.250	33.250	32.700	32.750	32.750	295,000
2023-12-26	32.650	33.750	32.600	33.050	33.050	600,000
2023-12-25	32.600	33.400	32.450	32.600	32.600	359,000
2023-12-22	33.500	33.500	32.600	32.600	32.600	378,000
2023-12-21	32.900	33.850	32.900	33.200	33.200	620,000
2023-12-20	33.500	34.200	32.800	33.150	33.150	1,951,000
2023-12-19	32.300	32.300	31.550	31.700	31.700	240,000
2023-12-18	32.500	32.800	31.900	32.100	32.100	252,000
2023-12-15	32.700	32.900	32.400	32.550	32.550	270,000
2023-12-14	32.800	32.800	32.400	32.500	32.500	306,000
2023-12-13	32.550	32.900	32.350	32.350	32.350	258,000
2023-12-12	32.900	33.050	32.300	32.300	32.300	571,000
2023-12-11	32.700	32.900	31.950	32.050	32.050	451,000
2023-12-08	33.800	34.200	32.450	32.550	32.550	1,844,000
2023-12-07	32.500	32.550	31.900	32.000	32.000	495,000
2023-12-06	31.900	32.400	31.700	32.400	32.400	779,000
2023-12-05	31.200	31.650	31.150	31.650	31.650	384,000
2023-12-04	31.000	31.400	31.000	31.300	31.300	312,000
2023-12-01	30.750	30.850	30.600	30.850	30.850	133,000
2023-11-30	30.650	30.850	30.600	30.750	30.750	126,000
2023-11-29	30.400	30.750	30.400	30.650	30.650	160,000
2023-11-28	30.800	30.800	30.400	30.550	30.550	111,000
2023-11-27	30.950	31.100	30.200	30.500	30.500	196,000
2023-11-24	30.600	30.750	30.500	30.600	30.600	159,000
2023-11-23	30.400	30.500	30.300	30.450	30.450	123,000
2023-11-22	30.000	30.450	30.000	30.300	30.300	117,000
2023-11-21	30.250	30.250	30.100	30.100	30.100	87,000
2023-11-20	30.100	30.550	30.000	30.100	30.100	87,000
2023-11-17	29.750	30.450	29.750	30.100	30.100	90,000
2023-11-16	29.900	30.200	29.900	30.000	30.000	90,000
2023-11-15	29.900	30.050	29.600	29.950	29.950	118,000
2023-11-14	30.000	30.050	29.600	29.900	29.900	63,000
2023-11-13	30.250	30.300	29.700	30.000	30.000	87,000
2023-11-10	30.000	30.250	29.650	30.000	30.000	343,000

← NewerPage 12 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.