Taiwan - Delayed Quote TWD

K Laser Technology Inc. (2461.TW)

Compare
19.10
-0.10
(-0.52%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202519.2019.4019.1019.1019.10134,392
Jan 15, 202519.3019.4019.1519.2019.20118,095
Jan 14, 202519.0519.2018.9519.2019.2080,300
Jan 13, 202519.0019.0018.6518.8518.85272,155
Jan 10, 202519.1519.2519.0019.0519.05194,036
Jan 9, 202519.6019.7019.0519.1519.15334,237
Jan 8, 202519.7019.8019.6019.6019.60100,079
Jan 7, 202519.9019.9019.6519.6519.65165,149
Jan 6, 202519.9519.9519.6019.8519.85183,353
Jan 3, 202519.9519.9519.5519.6019.60332,000
Jan 2, 202520.0020.0019.9019.9519.9599,020
Dec 31, 202419.8020.0519.8020.0020.00228,000
Dec 30, 202420.1520.2519.8520.0020.00157,150
Dec 27, 202420.0520.2019.9520.2020.20207,138
Dec 26, 202419.8520.0519.8520.0020.00253,039
Dec 25, 202419.8019.9519.6519.8019.80183,061
Dec 24, 202419.6519.9019.6519.7519.75226,082
Dec 23, 202419.5519.8519.4019.6019.60491,269
Dec 20, 202419.5519.7519.4519.5019.50352,000
Dec 19, 202419.7520.0519.6019.6519.65299,036
Dec 18, 202419.8019.8019.6019.7519.75156,002
Dec 17, 202419.9519.9519.6019.8019.80208,110
Dec 16, 202419.7019.8519.5519.7019.70270,017
Dec 13, 202420.1520.1519.1519.7019.70761,100
Dec 12, 202420.5520.5520.0020.2020.20470,059
Dec 11, 202420.7520.8520.5020.5020.50250,009
Dec 10, 202420.9521.0020.7520.8520.85128,399
Dec 9, 202421.2021.2020.8020.8020.80235,199
Dec 6, 202421.1021.3020.9021.0521.05325,187
Dec 5, 202420.9521.1020.9521.0021.00163,100
Dec 4, 202421.0521.0520.8521.0021.0088,151
Dec 3, 202420.8021.3520.8020.9020.90236,000
Dec 2, 202421.0021.0020.7520.7520.75187,005
Nov 29, 202420.8021.0020.7020.8520.85197,002
Nov 28, 202421.1021.1020.6020.8020.80295,300
Nov 27, 202421.2521.2520.7020.8520.85485,102
Nov 26, 202421.0521.3521.0021.2521.25336,001
Nov 25, 202421.1521.3520.9521.1521.15293,792
Nov 22, 202420.9021.2520.9021.0521.05274,000
Nov 21, 202420.9521.2020.8521.0021.00176,000
Nov 20, 202420.9520.9520.9520.9520.95270,156
Nov 19, 202421.0021.3021.0021.0521.05288,490
Nov 18, 202420.9021.1520.7021.0021.00519,080
Nov 15, 202420.5020.9520.5020.6020.60612,003
Nov 14, 202421.2021.2020.5520.5520.55725,001
Nov 13, 202421.3021.3021.1021.1021.10471,087
Nov 12, 202421.7021.7021.2521.3021.30427,119
Nov 11, 202421.9521.9521.6021.7521.75253,000
Nov 8, 202422.2022.2521.8021.8021.80370,135
Nov 7, 202422.1522.2022.0022.0522.05136,163
Nov 6, 202421.8522.4021.8021.9521.95488,856
Nov 5, 202422.0022.0021.7521.9021.90141,644
Nov 4, 202421.9021.9521.7021.7521.75190,831
Nov 1, 202421.5021.9521.4521.9021.90270,000
Oct 30, 202422.0522.0521.7521.7521.75235,001
Oct 29, 202422.0522.0521.7521.8021.80246,025
Oct 28, 202422.2522.3021.9521.9521.95313,011
Oct 25, 202422.4022.5022.2522.2522.25287,000
Oct 24, 202422.2522.6022.1522.4022.40487,006
Oct 23, 202422.2022.4022.1522.2522.25259,002
Oct 22, 202422.0022.2021.9522.1522.15316,000
Oct 21, 202422.1022.1021.9021.9521.95189,027
Oct 18, 202422.1522.1521.8521.9021.90272,150
Oct 17, 202421.9022.1521.9022.1022.10203,154
Oct 16, 202421.8022.0021.6021.9021.90353,010
Oct 15, 202422.0522.1521.8521.8521.85285,408
Oct 14, 202421.8022.1021.7522.0022.00221,050
Oct 11, 202422.0022.0521.6521.8021.80546,591
Oct 9, 202422.3022.4521.8521.8521.85744,081
Oct 8, 202422.8523.1522.0522.1022.101,414,026
Oct 7, 202421.8023.4021.7523.3523.352,415,466
Oct 4, 202422.3022.3021.6521.7021.70524,000
Oct 1, 202422.4522.4522.1022.1022.10312,040
Sep 30, 202422.4522.4522.2522.4522.45188,000
Sep 27, 202422.4522.5022.2522.4522.45293,182
Sep 26, 202422.4522.4522.1022.2522.25298,669
Sep 25, 202422.3522.5522.2522.3022.30291,778
Sep 24, 202422.2022.4522.1022.1522.15241,011
Sep 23, 202422.5022.5022.0022.2022.20325,009
Sep 20, 202422.7522.7522.2022.3522.35556,012
Sep 19, 202422.4522.6522.2522.6022.60209,000
Sep 18, 202422.5022.6522.1022.2522.25317,001
Sep 16, 202422.2022.4022.0522.2522.25168,002
Sep 13, 2024 0.20 Dividend
Sep 13, 202421.9522.0521.9021.9521.95187,001
Sep 12, 202422.2022.3022.0022.1521.95273,100
Sep 11, 202421.8522.1021.8522.0521.85129,093
Sep 10, 202422.0022.4021.8022.0021.80299,001
Sep 9, 202421.3522.1021.3521.9521.75259,327
Sep 6, 202422.1522.1521.7022.0021.80185,285
Sep 5, 202422.0022.2021.7521.8521.65360,404
Sep 4, 202422.0022.3021.5521.7021.50992,111
Sep 3, 202423.1523.3522.4522.6522.45336,076
Sep 2, 202423.6023.6023.1023.1522.94275,030
Aug 30, 202423.3023.7523.3023.5023.29813,001
Aug 29, 202423.0523.3023.0023.2022.99364,000
Aug 28, 202423.2523.2523.0523.0522.84270,112
Aug 27, 202423.2023.4023.1023.3023.09352,000
Aug 26, 202423.0523.3023.0523.2022.99401,921
Aug 23, 202422.6523.0522.6523.0522.84265,001
Aug 22, 202423.3023.3022.9023.1022.89274,107
Aug 21, 202422.9523.2022.8023.1522.94528,083
Aug 20, 202423.0523.1022.8022.8022.59435,011
Aug 19, 202423.0023.1022.8523.0022.79287,610
Aug 16, 202423.1023.1022.8522.9022.69618,231
Aug 15, 202422.9023.3022.6022.9022.691,173,230
Aug 14, 202422.4023.7022.4022.7022.501,812,237
Aug 13, 202421.9022.0021.6021.8521.65311,001
Aug 12, 202421.9022.0021.6521.8021.60511,571
Aug 9, 202422.0522.1021.6021.7521.55506,020
Aug 8, 202422.4022.4021.5521.5521.36845,179
Aug 7, 202421.0022.0021.0021.9521.75878,582
Aug 6, 202421.3521.6019.7520.9520.761,265,100
Aug 5, 202422.8022.8021.1021.2021.011,321,001
Aug 2, 202423.0023.2522.8023.0022.79346,002
Aug 1, 202423.0523.3022.7523.0522.84374,214
Jul 31, 202422.5022.6522.3522.6022.40238,001
Jul 30, 202422.4522.5522.1522.5022.30586,000
Jul 29, 202423.2023.2022.4022.4022.20565,056
Jul 26, 202422.6023.1022.4022.7522.54594,020
Jul 23, 202422.8023.2522.8023.1522.94518,565
Jul 22, 202423.5023.5022.4022.7522.541,551,654
Jul 19, 202423.8024.0523.4523.5023.291,063,888
Jul 18, 2024 0.65 Dividend
Jul 18, 202423.7524.0523.4523.8523.63961,001
Jul 17, 202424.5524.6024.0024.2523.381,256,200
Jul 16, 202424.4024.6524.3024.4023.53359,528
Jul 15, 202424.4024.7524.2024.3023.43761,001
Jul 12, 202424.1524.3024.0524.3023.43482,572
Jul 11, 202424.3024.4024.2024.2023.33965,100
Jul 10, 202424.5024.6524.4024.4523.58509,000
Jul 9, 202424.9524.9524.5024.5023.62693,001
Jul 8, 202425.0525.1024.7524.8523.96717,247
Jul 5, 202424.7025.1524.5524.9024.01783,701
Jul 4, 202424.6524.6524.4024.5523.67631,887
Jul 3, 202424.4024.6024.3024.5023.62641,000
Jul 2, 202424.3024.4024.2024.3523.48343,420
Jul 1, 202424.5024.7024.2524.3023.43544,002
Jun 28, 202424.2524.4524.2024.3523.48443,546
Jun 27, 202424.5024.5024.2024.2023.33868,200
Jun 26, 202424.8524.9024.5024.5023.62525,001
Jun 25, 202424.9524.9524.4524.6523.77531,414
Jun 24, 202425.0525.0524.8024.8023.91358,004
Jun 21, 202424.9025.1024.7525.0524.15436,152
Jun 20, 202424.8024.9024.7024.8023.91395,253
Jun 19, 202424.9525.0524.7024.7023.82964,324
Jun 18, 202425.1025.2524.9024.9524.06547,581
Jun 17, 202425.6525.6525.0025.0524.15758,003
Jun 14, 202425.4025.5525.2525.3024.39573,000
Jun 13, 202425.2525.8025.1025.1024.201,654,051
Jun 12, 202425.1025.4524.9025.0524.15545,000
Jun 11, 202426.5026.5024.9024.9524.061,998,717
Jun 7, 202425.0025.9025.0025.9024.972,412,319
Jun 6, 202424.7525.1024.7524.9024.01690,182
Jun 5, 202424.8025.0024.6524.8023.91428,197
Jun 4, 202424.9025.0024.7524.8023.91326,005
Jun 3, 202425.4025.4024.9024.9024.01623,230
May 31, 202425.1025.3525.0025.2024.30694,000
May 30, 202424.9525.1024.8024.9524.06568,456
May 29, 202425.2025.2524.8524.9524.06622,341
May 28, 202424.8025.1524.7025.0524.15961,778
May 27, 202425.0025.0524.6024.7023.82504,700
May 24, 202424.6024.7024.4024.7023.82645,067
May 23, 202424.7524.8024.5524.6523.77745,100
May 22, 202424.6524.9524.6524.7523.86442,421
May 21, 202424.7524.9024.6024.7523.86659,778
May 20, 202425.1525.1524.7024.7523.86943,038
May 17, 202424.9025.1024.8524.9024.01591,000
May 16, 202425.1025.1024.8524.9024.011,002,342
May 15, 202425.1025.4024.8524.9024.011,836,888
May 14, 202424.9025.1024.0524.9024.013,632,055
May 13, 202425.3525.6525.0025.6024.681,317,004
May 10, 202425.3525.4024.9025.2524.351,143,260
May 9, 202425.2025.6025.0525.1024.20889,000
May 8, 202425.4525.4525.0025.1024.20807,001
May 7, 202425.7525.8024.8025.3024.391,101,631
May 6, 202426.2026.2525.3025.5024.591,691,218
May 3, 202426.2526.4025.7025.8524.93947,198
May 2, 202426.0026.1525.6525.8524.931,541,006
Apr 30, 202425.7026.1025.3025.9024.972,673,391
Apr 29, 202425.5526.5025.5025.6524.735,259,872
Apr 26, 202425.7025.7024.9525.2024.303,346,137
Apr 25, 202424.4025.7024.0524.8523.965,993,470
Apr 24, 202423.7023.9523.6523.7022.85483,353
Apr 23, 202423.6023.9023.5023.6522.80725,335
Apr 22, 202423.2524.0023.2023.5522.71835,115
Apr 19, 202423.9524.1023.0023.2522.421,238,257
Apr 18, 202424.2024.2023.9024.1023.24335,333
Apr 17, 202424.0024.2023.8524.1523.29614,284
Apr 16, 202424.6524.6523.8023.9523.091,876,002
Apr 15, 202424.6525.1024.1524.6523.771,199,016
Apr 12, 202425.4025.4024.6024.6523.771,887,050
Apr 11, 202424.5025.0524.4025.0024.111,607,126
Apr 10, 202424.8025.1524.4524.4523.581,639,026
Apr 9, 202425.7525.8024.5524.8023.912,555,015
Apr 8, 202423.9525.2023.9525.0024.114,899,445
Apr 3, 202423.2523.8023.2023.8022.95632,562
Apr 2, 202423.1023.3523.1023.2522.42952,005
Apr 1, 202423.6523.6523.0023.1022.271,404,311
Mar 29, 202423.5523.8023.2023.6022.761,683,000
Mar 28, 202423.8023.8023.2023.2522.42908,021
Mar 27, 202424.0024.0523.4523.6022.761,001,819
Mar 26, 202424.3024.4523.9023.9023.04984,001
Mar 25, 202425.0025.0024.1524.3023.431,709,006
Mar 22, 202424.2524.8024.1024.6523.773,923,805
Mar 21, 202424.2524.5523.7524.1023.243,112,645
Mar 20, 202423.0023.9523.0023.9023.042,330,951
Mar 19, 202423.2023.6022.9522.9522.13934,595
Mar 18, 202422.8023.3522.8023.3022.471,180,143
Mar 15, 202422.9523.0022.6022.6521.84696,101
Mar 14, 202422.9023.0522.6522.8021.98433,496
Mar 13, 202422.7523.1522.7022.7021.89839,677
Mar 12, 202422.8523.2522.8022.9022.081,223,003
Mar 11, 202422.5022.6522.3522.5021.69391,165
Mar 8, 202422.4522.6022.3022.4021.601,053,779
Mar 7, 202422.8022.9022.5022.5021.691,446,802
Mar 6, 202422.8523.1522.6522.7521.942,030,300
Mar 5, 202423.1523.1522.7023.0022.18612,078
Mar 4, 202423.0023.1022.9522.9522.13399,182
Mar 1, 202422.9023.0522.8023.0022.18512,177
Feb 29, 202423.1023.1022.8022.8522.03711,005
Feb 27, 202423.4523.4522.7522.8522.031,720,040
Feb 26, 202423.7023.8523.4023.4022.56759,295
Feb 23, 202424.1524.1523.5523.6022.76954,880
Feb 22, 202423.7024.2523.5523.7522.902,084,779
Feb 21, 202423.5023.5523.3523.3522.51454,595
Feb 20, 202423.7023.7523.3523.4522.61581,001
Feb 19, 202423.5523.7523.4523.6522.80700,082
Feb 16, 202423.4023.6023.1523.5022.661,049,159
Feb 15, 202423.8023.8023.3023.4022.56799,004
Feb 5, 202424.2024.5523.4523.4522.611,234,377
Feb 2, 202424.5024.5024.1024.2023.331,133,050
Feb 1, 202424.6524.6524.0024.0523.191,477,004
Jan 31, 202423.5024.9523.2024.6523.774,550,000
Jan 30, 202423.5523.5523.2023.2022.37607,119
Jan 29, 202423.8023.8023.4023.6522.80563,000
Jan 26, 202424.4524.4523.7523.7522.90623,111
Jan 25, 202424.8024.9524.2524.3023.43976,000
Jan 24, 202425.0025.0524.6024.7023.82866,320
Jan 23, 202424.1524.9024.1524.8523.961,966,737
Jan 22, 202423.5024.2523.5024.1023.241,002,205
Jan 19, 202424.1024.1523.3523.4022.561,629,495
Jan 18, 202424.2524.5024.0524.1523.29809,000
Jan 17, 202424.1524.4524.1024.2523.381,264,348
Jan 16, 202424.1024.4024.0024.1523.29828,002

Related Tickers

1323.TW Yonyu Plastics Co., Ltd.
24.50
+0.82%
 
3607.TW Coxon Precise Industrial Co., Ltd
17.15
+1.48%
 
9907.TW Ton Yi Industrial Corp.
15.00
+0.67%
 
9905.TW Great China Metal Ind. Co., Ltd.
22.95
+0.22%
 
8488.TW Jiyuan Packaging Holdings Limited
13.40
+1.13%
 
8411.TW Kingcan Holdings Limited
13.20
+0.38%
 
9939.TW Taiwan Hon Chuan Enterprise Co., Ltd.
153.00
+3.03%
 
3171.TWO Yem Chio Distribution Co., Ltd.
34.65
+0.14%
 
4304.TWO SunVic Technology Co., Ltd.
9.05
-1.63%
 
8999.TWO TLI
38.65
+12.68%