K Laser Technology Inc. (TPE:2461)
Taiwan · Delayed Price · Currency is TWD 18.75
+0.25 (1.35%)
Aug 28, 2026, 1:10 PM CST
K Laser Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 18.30 | 18.65 | 18.30 | 18.50 | 18.50 | 1.37% | 896,961 |
| Aug 26, 2026 | 18.15 | 18.30 | 18.05 | 18.25 | 18.25 | 0.55% | 409,701 |
| Aug 25, 2026 | 18.20 | 18.20 | 17.95 | 18.15 | 18.15 | -0.27% | 380,354 |
| Aug 24, 2026 | 18.15 | 18.25 | 18.05 | 18.20 | 18.20 | 0.28% | 375,563 |
| Aug 21, 2026 | 18.20 | 18.25 | 17.95 | 18.15 | 18.15 | - | 471,645 |
| Aug 20, 2026 | 18.10 | 18.35 | 17.95 | 18.15 | 18.15 | 1.11% | 527,358 |
| Aug 19, 2026 | 17.95 | 18.10 | 17.80 | 17.95 | 17.95 | -0.83% | 841,642 |
| Aug 18, 2026 | 17.50 | 18.15 | 17.50 | 18.10 | 18.10 | 2.55% | 890,737 |
| Aug 17, 2026 | 17.40 | 17.75 | 17.40 | 17.65 | 17.65 | 0.28% | 366,329 |
| Aug 14, 2026 | 18.00 | 18.00 | 17.35 | 17.60 | 17.60 | -1.40% | 790,084 |
| Aug 13, 2026 | 18.10 | 18.40 | 17.80 | 17.85 | 17.85 | -0.83% | 972,747 |
| Aug 12, 2026 | 18.20 | 18.90 | 17.85 | 18.00 | 18.00 | 4.35% | 3,126,999 |
| Aug 11, 2026 | 17.50 | 17.65 | 17.25 | 17.25 | 17.25 | -1.43% | 745,714 |
| Aug 10, 2026 | 17.40 | 17.60 | 17.15 | 17.50 | 17.50 | 0.86% | 586,369 |
| Aug 7, 2026 | 16.70 | 17.40 | 16.70 | 17.35 | 17.35 | 4.20% | 958,297 |
| Aug 6, 2026 | 16.90 | 16.95 | 16.50 | 16.65 | 16.65 | -1.48% | 505,708 |
| Aug 5, 2026 | 17.00 | 17.10 | 16.55 | 16.90 | 16.90 | 0.30% | 610,060 |
| Aug 4, 2026 | 16.20 | 16.85 | 16.20 | 16.85 | 16.85 | 4.01% | 978,254 |
| Aug 3, 2026 | 16.00 | 16.30 | 15.95 | 16.20 | 16.20 | 1.25% | 360,953 |
| Jul 31, 2026 | 15.80 | 16.35 | 15.80 | 16.00 | 16.00 | 2.56% | 818,812 |
| Jul 30, 2026 | 15.60 | 15.75 | 15.30 | 15.60 | 15.60 | - | 1,279,411 |
| Jul 29, 2026 | 15.70 | 15.70 | 15.20 | 15.60 | 15.60 | 0.65% | 1,079,150 |
| Jul 28, 2026 | 15.95 | 15.95 | 15.40 | 15.50 | 15.50 | -3.43% | 1,016,053 |
| Jul 27, 2026 | 16.00 | 16.20 | 15.90 | 16.05 | 16.05 | 0.94% | 507,179 |
| Jul 24, 2026 | 15.95 | 16.10 | 15.75 | 15.90 | 15.90 | -1.24% | 932,243 |
| Jul 23, 2026 | 16.20 | 16.35 | 15.95 | 16.10 | 16.10 | 0.31% | 290,029 |
| Jul 22, 2026 | 16.20 | 16.35 | 16.05 | 16.05 | 16.05 | - | 410,335 |
| Jul 21, 2026 | 15.95 | 16.20 | 15.90 | 16.05 | 16.05 | 0.94% | 498,418 |
| Jul 20, 2026 | 16.15 | 16.20 | 15.55 | 15.90 | 15.90 | -0.93% | 589,278 |
| Jul 17, 2026 | 16.85 | 16.85 | 15.90 | 16.05 | 16.05 | -5.03% | 978,177 |
| Jul 16, 2026 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | - | 235,301 |
| Jul 15, 2026 | 16.65 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 418,710 |
| Jul 14, 2026 | 16.85 | 17.00 | 16.25 | 16.60 | 16.60 | -2.06% | 1,115,359 |
| Jul 13, 2026 | 17.30 | 17.35 | 16.95 | 16.95 | 16.95 | -2.02% | 622,403 |
| Jul 9, 2026 | 17.45 | 17.50 | 17.10 | 17.30 | 17.30 | -0.57% | 721,243 |
| Jul 8, 2026 | 17.70 | 17.75 | 17.25 | 17.40 | 17.40 | -0.85% | 748,845 |
| Jul 7, 2026 | 18.00 | 18.05 | 17.45 | 17.55 | 17.55 | -1.96% | 984,490 |
| Jul 6, 2026 | 18.20 | 18.35 | 17.70 | 17.90 | 17.90 | -0.28% | 1,133,942 |
| Jul 3, 2026 | 17.75 | 17.95 | 17.45 | 17.95 | 17.95 | 1.13% | 1,031,549 |
| Jul 2, 2026 | 17.10 | 17.85 | 16.90 | 17.75 | 17.75 | 4.11% | 1,777,772 |
| Jul 1, 2026 | 17.40 | 17.55 | 16.95 | 17.05 | 17.05 | -1.16% | 1,222,986 |
| Jun 30, 2026 | 17.30 | 17.35 | 17.05 | 17.25 | 17.25 | 1.47% | 1,043,488 |
| Jun 29, 2026 | 17.00 | 17.35 | 16.95 | 17.00 | 17.00 | 0.29% | 794,651 |
| Jun 26, 2026 | 17.60 | 17.60 | 16.85 | 16.95 | 16.95 | -3.69% | 1,155,957 |
| Jun 25, 2026 | 17.80 | 17.80 | 17.30 | 17.60 | 17.60 | - | 858,786 |
| Jun 24, 2026 | 17.20 | 17.75 | 17.15 | 17.60 | 17.60 | 0.86% | 750,142 |
| Jun 23, 2026 | 18.30 | 18.30 | 17.35 | 17.45 | 17.45 | -3.06% | 1,714,923 |
| Jun 22, 2026 | 18.40 | 18.40 | 17.50 | 18.00 | 18.00 | -2.17% | 2,178,514 |
| Jun 18, 2026 | 18.55 | 18.65 | 18.10 | 18.40 | 18.40 | -0.81% | 1,128,289 |
| Jun 17, 2026 | 18.65 | 18.85 | 18.35 | 18.55 | 18.55 | -0.54% | 1,013,065 |