Laser Tek Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.950	47.900	45.850	46.700	46.700	2,188,672
2025-07-25	47.000	47.000	45.450	45.750	45.750	1,264,450
2025-07-24	48.200	48.250	46.900	47.000	47.000	1,925,238
2025-07-23	45.800	48.250	45.200	47.500	47.500	3,422,511
2025-07-22	45.400	47.000	44.750	45.750	45.750	2,519,595
2025-07-21	45.300	46.300	45.100	45.650	45.650	865,960
2025-07-18	45.800	47.900	44.650	45.300	45.300	2,782,172
2025-07-17	44.750	45.800	43.800	45.100	45.100	1,461,810
2025-07-16	42.300	45.000	42.300	44.400	44.400	1,937,980
2025-07-15	42.600	42.850	41.950	42.200	42.200	470,557
2025-07-14	43.100	43.500	42.200	42.400	42.400	658,112
2025-07-11	42.900	44.300	42.500	43.550	43.550	1,279,000
2025-07-10	42.200	43.600	41.000	43.150	43.150	2,026,126
2025-07-09	42.800	43.800	42.000	43.300	43.300	552,081
2025-07-08	42.500	42.500	41.150	42.050	42.050	599,240
2025-07-07	44.800	44.800	42.300	42.500	42.500	1,354,158
2025-07-04	46.300	46.450	44.200	44.850	44.850	1,875,162
2025-07-03	45.150	47.300	43.850	45.800	45.800	3,767,471
2025-07-02	42.000	46.100	41.800	44.400	44.400	3,187,454
2025-07-01	43.600	43.600	41.950	42.000	42.000	603,900
2025-06-30	43.300	43.300	41.950	42.550	42.550	666,579
2025-06-27	41.900	43.900	41.700	43.000	43.000	1,320,105
2025-06-26	42.450	42.750	41.900	41.900	41.900	525,051
2025-06-25	44.300	45.650	42.350	42.500	42.500	3,505,500
2025-06-24	40.550	43.200	40.500	43.200	43.200	1,346,722
2025-06-23	39.500	39.500	37.700	39.300	39.300	595,427
2025-06-20	41.600	42.000	40.000	40.000	40.000	539,557
2025-06-19	42.950	44.800	41.850	42.250	42.250	2,389,050
2025-06-18	38.950	41.850	38.850	41.750	41.750	657,503
2025-06-17	39.400	39.800	38.800	38.900	38.900	165,286
2025-06-16	38.600	39.500	38.600	39.100	39.100	165,195
2025-06-13	40.500	40.650	39.500	39.500	39.500	305,004
2025-06-12	41.000	41.250	40.350	40.800	40.800	219,902
2025-06-11	41.550	41.600	40.900	40.900	40.900	265,080
2025-06-10	41.950	41.950	40.600	41.200	41.200	692,457
2025-06-09	39.800	42.800	38.600	41.800	41.800	1,662,876
2025-06-06	40.300	40.450	39.700	40.000	40.000	81,031
2025-06-05	40.400	40.700	40.200	40.300	40.300	125,002
2025-06-04	40.000	40.450	39.850	40.050	40.050	152,017
2025-06-03	39.800	40.450	39.350	39.500	39.500	183,200
2025-06-02	39.650	39.650	37.900	38.500	38.500	173,003
2025-05-29	41.200	41.200	39.300	39.800	39.800	171,491
2025-05-28	42.050	42.050	40.200	40.300	40.300	183,000
2025-05-27	42.200	42.700	41.350	41.350	41.350	118,300
2025-05-26	42.300	42.650	41.950	41.950	41.950	102,100
2025-05-23	42.550	43.200	42.550	42.650	42.650	78,001
2025-05-22	42.500	42.600	41.500	42.350	42.350	185,049
2025-05-21	42.450	42.450	41.900	42.150	42.150	171,761
2025-05-20	42.000	43.350	41.800	41.800	41.800	170,250
2025-05-19	43.550	43.750	42.200	42.200	42.200	190,791
2025-05-16	44.200	44.500	43.500	43.550	43.550	185,840
2025-05-15	44.750	44.950	43.800	43.850	43.850	252,202
2025-05-14	44.500	44.800	43.950	44.450	44.450	275,062
2025-05-13	45.000	45.200	43.750	44.050	44.050	355,022
2025-05-12	42.700	43.750	42.700	43.750	43.750	223,383
2025-05-09	42.150	42.750	41.800	42.400	42.400	276,045
2025-05-08	42.000	44.000	42.000	43.150	43.150	459,005
2025-05-07	41.800	41.850	41.000	41.300	41.300	124,000
2025-05-06	41.850	42.450	41.550	41.800	41.800	164,443
2025-05-05	44.200	44.200	41.000	41.850	41.850	284,095

← NewerPage 6 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.