K Laser Technology Inc. (TPE:2461)
Taiwan · Delayed Price · Currency is TWD 15.60
+0.05 (0.32%)
Oct 31, 2025, 1:23 PM CST
K Laser Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | 0.32% | 140,389 |
| Oct 30, 2025 | 15.45 | 15.65 | 15.35 | 15.55 | 15.55 | 0.65% | 174,925 |
| Oct 29, 2025 | 15.50 | 15.65 | 15.30 | 15.45 | 15.45 | -0.32% | 226,243 |
| Oct 28, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -1.27% | 165,475 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | 329,512 |
| Oct 23, 2025 | 15.40 | 15.95 | 15.35 | 15.90 | 15.90 | 2.91% | 261,263 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 0.65% | 152,969 |
| Oct 21, 2025 | 15.50 | 15.55 | 15.30 | 15.35 | 15.35 | - | 214,983 |
| Oct 20, 2025 | 15.35 | 15.40 | 15.25 | 15.35 | 15.35 | - | 228,449 |
| Oct 17, 2025 | 15.25 | 15.45 | 15.25 | 15.35 | 15.35 | 0.66% | 118,659 |
| Oct 16, 2025 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | - | 254,838 |
| Oct 15, 2025 | 15.25 | 15.50 | 15.20 | 15.25 | 15.25 | - | 194,158 |
| Oct 14, 2025 | 15.55 | 15.60 | 15.20 | 15.25 | 15.25 | -1.61% | 337,623 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | -1.90% | 177,168 |
| Oct 9, 2025 | 15.75 | 15.85 | 15.60 | 15.80 | 15.80 | 0.64% | 170,917 |
| Oct 8, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -0.95% | 296,189 |
| Oct 7, 2025 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -0.63% | 310,467 |
| Oct 3, 2025 | 16.00 | 16.10 | 15.95 | 15.95 | 15.95 | -0.93% | 123,694 |
| Oct 2, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 0.31% | 157,246 |
| Oct 1, 2025 | 16.20 | 16.35 | 16.00 | 16.05 | 16.05 | -1.23% | 236,321 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.00 | 16.25 | 16.25 | 0.31% | 112,352 |
| Sep 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 26, 2025 | 16.55 | 16.65 | 16.15 | 16.20 | 16.20 | -2.11% | 268,235 |
| Sep 25, 2025 | 16.60 | 16.75 | 16.45 | 16.55 | 16.55 | -0.30% | 210,947 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.45 | 16.60 | 16.60 | -0.60% | 211,615 |
| Sep 23, 2025 | 16.70 | 16.75 | 16.60 | 16.70 | 16.70 | -0.89% | 154,604 |
| Sep 22, 2025 | 17.00 | 17.00 | 16.65 | 16.85 | 16.85 | -0.88% | 185,383 |
| Sep 19, 2025 | 17.15 | 17.15 | 16.90 | 17.00 | 17.00 | - | 163,895 |
| Sep 18, 2025 | 16.75 | 17.10 | 16.65 | 17.00 | 17.00 | 2.10% | 423,456 |
| Sep 17, 2025 | 16.65 | 16.75 | 16.60 | 16.65 | 16.65 | 0.30% | 133,305 |
| Sep 16, 2025 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | - | 208,257 |
| Sep 15, 2025 | 16.55 | 16.70 | 16.50 | 16.60 | 16.60 | - | 165,209 |
| Sep 12, 2025 | 16.45 | 16.70 | 16.45 | 16.60 | 16.60 | 0.61% | 101,738 |
| Sep 11, 2025 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -1.79% | 192,218 |
| Sep 10, 2025 | 16.85 | 16.90 | 16.75 | 16.80 | 16.80 | -0.30% | 146,752 |
| Sep 9, 2025 | 16.85 | 16.95 | 16.85 | 16.85 | 16.85 | 0.60% | 99,922 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.55 | 16.75 | 16.75 | -0.59% | 210,297 |
| Sep 5, 2025 | 16.90 | 17.00 | 16.85 | 16.85 | 16.85 | -0.30% | 83,720 |
| Sep 4, 2025 | 16.75 | 17.00 | 16.75 | 16.90 | 16.90 | 0.90% | 174,245 |
| Sep 3, 2025 | 17.00 | 17.00 | 16.70 | 16.75 | 16.75 | -1.18% | 226,009 |
| Sep 2, 2025 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | 0.89% | 181,612 |
| Sep 1, 2025 | 17.05 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 214,021 |
| Aug 29, 2025 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -0.58% | 155,921 |
| Aug 28, 2025 | 17.15 | 17.20 | 17.05 | 17.10 | 17.10 | -0.58% | 149,474 |
| Aug 27, 2025 | 17.25 | 17.50 | 17.05 | 17.20 | 17.20 | -0.29% | 412,632 |
| Aug 26, 2025 | 16.80 | 17.35 | 16.55 | 17.25 | 17.25 | 3.29% | 526,834 |
| Aug 25, 2025 | 16.75 | 17.00 | 16.65 | 16.70 | 16.70 | 0.30% | 268,131 |
| Aug 22, 2025 | 16.45 | 16.75 | 16.45 | 16.65 | 16.65 | 1.22% | 143,928 |
| Aug 21, 2025 | 16.35 | 16.80 | 16.35 | 16.45 | 16.45 | 0.61% | 268,686 |
| Aug 20, 2025 | 16.40 | 16.55 | 16.20 | 16.35 | 16.35 | -0.30% | 322,389 |