Laser Tek Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.150	25.750	25.150	25.650	25.241	66,485
2022-10-31	24.000	26.000	24.000	25.800	25.388	452,488
2022-10-28	23.900	24.400	23.750	23.750	23.371	82,027
2022-10-27	24.150	24.300	24.000	24.250	23.863	106,054
2022-10-26	24.500	24.600	24.150	24.150	23.764	38,991
2022-10-25	24.600	24.600	24.100	24.300	23.912	65,845
2022-10-24	24.550	24.900	24.500	24.600	24.207	48,563
2022-10-21	24.500	24.800	24.300	24.550	24.158	68,677
2022-10-20	24.050	24.500	23.850	24.500	24.109	95,615
2022-10-19	24.250	24.650	24.250	24.300	23.912	53,396
2022-10-18	24.050	24.500	24.050	24.350	23.961	69,894
2022-10-17	23.850	24.300	23.700	24.000	23.617	53,032
2022-10-14	24.500	24.550	24.200	24.350	23.961	107,621
2022-10-13	24.550	24.900	23.700	24.100	23.715	174,349
2022-10-12	24.600	25.150	24.200	25.000	24.601	94,919
2022-10-11	25.500	25.500	24.500	24.600	24.207	165,082
2022-10-07	25.650	26.200	25.600	25.700	25.290	49,712
2022-10-06	25.750	25.750	25.550	25.650	25.241	51,488
2022-10-05	25.650	25.900	25.550	25.750	25.339	95,598
2022-10-04	25.550	25.650	25.400	25.550	25.142	51,623
2022-10-03	25.200	25.500	25.200	25.300	24.896	86,611
2022-09-30	25.200	25.600	25.150	25.550	25.142	68,704
2022-09-29	25.250	25.550	25.050	25.350	24.945	81,503
2022-09-28	26.100	26.100	25.000	25.100	24.699	197,930
2022-09-27	25.500	26.300	25.350	26.300	25.880	121,269
2022-09-26	26.000	26.050	25.200	25.850	25.437	186,694
2022-09-23	26.600	26.750	26.300	26.500	26.077	82,961
2022-09-22	27.000	27.000	26.750	26.750	26.323	64,798
2022-09-21	27.100	27.150	26.800	26.900	26.471	88,051
2022-09-20	27.300	27.450	27.100	27.200	26.766	59,045
2022-09-19	27.600	27.600	27.200	27.200	26.766	95,741
2022-09-16	27.650	28.000	27.650	27.850	27.405	42,896
2022-09-15	27.650	28.050	27.600	27.900	27.455	57,756
2022-09-14	27.650	27.900	27.350	27.650	27.209	68,884
2022-09-13	28.100	28.100	27.850	27.900	27.455	88,728
2022-09-12	28.000	28.300	27.950	28.150	27.701	78,743
2022-09-08	27.600	27.950	27.450	27.950	27.504	57,813
2022-09-07	27.450	27.450	27.150	27.200	26.766	59,545
2022-09-06	27.550	27.800	27.150	27.600	27.159	223,202
2022-09-05	27.800	27.800	27.100	27.300	26.864	245,474
2022-09-02	28.000	28.350	27.800	27.800	27.356	142,272
2022-09-01	28.400	28.400	28.000	28.000	27.553	201,044
2022-08-31	28.600	28.650	28.350	28.500	28.045	158,063
2022-08-30	28.700	28.700	28.200	28.600	28.143	204,539
2022-08-29	28.500	28.600	28.050	28.100	27.651	455,807
2022-08-26	29.700	30.000	29.050	29.200	28.734	669,592
2022-08-25	29.500	30.350	29.450	29.700	29.226	2,323,484
2022-08-24	29.950	30.000	28.600	29.350	28.881	3,084,284
2022-08-23	27.750	30.250	27.750	29.450	28.980	6,803,518
2022-08-22	27.100	29.300	27.000	27.500	27.061	2,415,620
2022-08-19	26.300	27.050	26.300	26.650	26.225	149,959
2022-08-18	26.300	26.400	26.050	26.300	25.880	101,255
2022-08-17	26.450	26.500	26.400	26.450	26.028	40,026
2022-08-16	26.500	26.550	26.400	26.450	26.028	45,567
2022-08-15	26.400	26.550	26.200	26.400	25.979	95,229
2022-08-12	26.050	26.300	26.050	26.300	25.880	49,735
2022-08-11	26.150	26.300	25.950	26.050	25.634	60,086
2022-08-10	25.650	25.850	25.650	25.850	25.437	39,195
2022-08-09	25.700	26.350	25.700	26.100	25.683	57,284
2022-08-08	25.600	25.850	25.400	25.850	25.437	88,376

← NewerPage 17 of 21 · 1,219 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.