K Laser Technology Inc. (TPE:2461)
Taiwan · Delayed Price · Currency is TWD 16.90
0.00 (0.00%)
Jul 16, 2026, 1:30 PM CST
K Laser Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 19.45 | 19.60 | 18.60 | 18.65 | 18.65 | -2.10% | 2,098,006 |
| Jun 15, 2026 | 19.05 | 19.25 | 18.85 | 19.05 | 19.05 | - | 1,686,511 |
| Jun 12, 2026 | 19.15 | 19.70 | 18.80 | 19.05 | 19.05 | 1.06% | 2,688,406 |
| Jun 11, 2026 | 19.45 | 19.45 | 18.30 | 18.85 | 18.85 | -3.08% | 3,771,740 |
| Jun 10, 2026 | 19.20 | 20.80 | 19.00 | 19.45 | 19.45 | 1.04% | 8,272,660 |
| Jun 9, 2026 | 21.00 | 21.00 | 19.00 | 19.25 | 19.25 | -4.23% | 7,644,979 |
| Jun 8, 2026 | 17.60 | 20.25 | 17.55 | 20.10 | 20.10 | 3.08% | 11,609,515 |
| Jun 5, 2026 | 18.00 | 19.50 | 18.00 | 19.50 | 19.50 | 9.86% | 9,408,753 |
| Jun 4, 2026 | 17.75 | 17.85 | 17.45 | 17.75 | 17.75 | - | 783,958 |
| Jun 3, 2026 | 18.30 | 18.30 | 17.60 | 17.75 | 17.75 | 1.14% | 2,469,107 |
| Jun 2, 2026 | 17.15 | 17.80 | 16.90 | 17.55 | 17.55 | 4.46% | 2,028,820 |
| Jun 1, 2026 | 16.35 | 17.20 | 16.15 | 16.80 | 16.80 | 3.38% | 1,796,327 |
| May 29, 2026 | 16.40 | 16.40 | 16.05 | 16.25 | 16.25 | 1.25% | 1,161,151 |
| May 28, 2026 | 15.90 | 16.30 | 15.80 | 16.05 | 16.05 | 2.56% | 1,739,057 |
| May 27, 2026 | 16.10 | 16.10 | 15.65 | 15.65 | 15.65 | -2.80% | 907,189 |
| May 26, 2026 | 16.65 | 16.65 | 15.95 | 16.10 | 16.10 | -3.30% | 725,233 |
| May 25, 2026 | 16.80 | 17.15 | 16.40 | 16.65 | 16.65 | -0.60% | 1,221,344 |
| May 22, 2026 | 16.30 | 17.05 | 16.20 | 16.75 | 16.75 | 3.08% | 1,280,918 |
| May 21, 2026 | 16.30 | 16.35 | 16.10 | 16.25 | 16.25 | 1.88% | 665,603 |
| May 20, 2026 | 16.00 | 16.05 | 15.85 | 15.95 | 15.95 | -0.93% | 200,854 |
| May 19, 2026 | 16.15 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 202,264 |
| May 18, 2026 | 15.85 | 16.40 | 15.55 | 16.20 | 16.20 | 4.52% | 979,232 |
| May 15, 2026 | 16.10 | 16.10 | 15.40 | 15.50 | 15.50 | -3.73% | 761,271 |
| May 14, 2026 | 16.35 | 16.45 | 16.00 | 16.10 | 16.10 | -0.92% | 306,229 |
| May 13, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 1.88% | 851,815 |
| May 12, 2026 | 15.85 | 16.35 | 15.85 | 15.95 | 15.95 | - | 335,539 |
| May 11, 2026 | 16.50 | 16.70 | 15.95 | 15.95 | 15.95 | -3.33% | 974,837 |
| May 8, 2026 | 17.00 | 17.05 | 16.50 | 16.50 | 16.50 | -2.94% | 681,948 |
| May 7, 2026 | 17.00 | 17.30 | 16.85 | 17.00 | 17.00 | -0.58% | 810,969 |
| May 6, 2026 | 17.30 | 17.30 | 16.85 | 17.10 | 17.10 | -0.87% | 556,740 |
| May 5, 2026 | 16.75 | 17.25 | 16.70 | 17.25 | 17.25 | 2.68% | 665,982 |