K Laser Technology Inc. (TPE:2461)
Taiwan
· Delayed Price · Currency is TWD 15.40
+0.25 (1.65%)
Mar 10, 2026, 9:52 AM CST
K Laser Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.50 | 15.50 | 15.05 | 15.15 | 15.15 | -4.11% | 452,055 |
| Mar 6, 2026 | 15.65 | 16.05 | 15.60 | 15.80 | 15.80 | - | 357,051 |
| Mar 5, 2026 | 16.05 | 16.05 | 15.70 | 15.80 | 15.80 | 0.96% | 262,414 |
| Mar 4, 2026 | 15.95 | 16.05 | 15.60 | 15.65 | 15.65 | -2.49% | 952,902 |
| Mar 3, 2026 | 16.75 | 16.75 | 15.85 | 16.05 | 16.05 | -3.02% | 1,048,923 |
| Mar 2, 2026 | 16.80 | 16.95 | 16.40 | 16.55 | 16.55 | -0.30% | 914,763 |
| Feb 26, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 351,051 |
| Feb 25, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 0.30% | 511,342 |
| Feb 24, 2026 | 16.80 | 16.85 | 16.65 | 16.75 | 16.75 | -0.30% | 683,489 |
| Feb 23, 2026 | 16.55 | 16.85 | 16.45 | 16.80 | 16.80 | 2.13% | 232,137 |
| Feb 11, 2026 | 16.40 | 16.50 | 16.10 | 16.45 | 16.45 | 0.30% | 268,886 |
| Feb 10, 2026 | 16.55 | 16.55 | 16.30 | 16.40 | 16.40 | -0.91% | 195,759 |
| Feb 9, 2026 | 16.60 | 16.95 | 16.40 | 16.55 | 16.55 | 2.16% | 524,847 |
| Feb 6, 2026 | 16.20 | 16.20 | 15.85 | 16.20 | 16.20 | -0.92% | 296,541 |
| Feb 5, 2026 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 1.87% | 216,728 |
| Feb 4, 2026 | 15.85 | 16.20 | 15.85 | 16.05 | 16.05 | - | 102,676 |
| Feb 3, 2026 | 16.00 | 16.30 | 15.90 | 16.05 | 16.05 | 0.31% | 203,749 |
| Feb 2, 2026 | 16.10 | 16.10 | 15.65 | 16.00 | 16.00 | -2.44% | 269,922 |
| Jan 30, 2026 | 16.45 | 16.45 | 16.10 | 16.40 | 16.40 | -0.61% | 324,669 |
| Jan 29, 2026 | 16.65 | 16.65 | 16.30 | 16.50 | 16.50 | -0.30% | 284,628 |
| Jan 28, 2026 | 16.80 | 16.85 | 16.30 | 16.55 | 16.55 | -2.07% | 628,921 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | 0.60% | 290,837 |
| Jan 26, 2026 | 16.85 | 16.95 | 16.55 | 16.80 | 16.80 | - | 493,860 |
| Jan 23, 2026 | 17.15 | 17.15 | 16.50 | 16.80 | 16.80 | -1.47% | 308,822 |
| Jan 22, 2026 | 17.20 | 17.40 | 17.05 | 17.05 | 17.05 | - | 549,969 |
| Jan 21, 2026 | 16.85 | 17.50 | 16.85 | 17.05 | 17.05 | 1.19% | 1,000,889 |
| Jan 20, 2026 | 17.00 | 17.10 | 16.70 | 16.85 | 16.85 | -0.88% | 401,351 |
| Jan 19, 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 0.59% | 419,103 |
| Jan 16, 2026 | 17.10 | 17.25 | 16.90 | 16.90 | 16.90 | -1.74% | 518,979 |
| Jan 15, 2026 | 17.35 | 17.35 | 17.00 | 17.20 | 17.20 | -1.15% | 501,466 |
| Jan 14, 2026 | 18.10 | 18.20 | 17.00 | 17.40 | 17.40 | -0.85% | 1,640,842 |
| Jan 13, 2026 | 16.45 | 17.65 | 16.20 | 17.55 | 17.55 | 7.67% | 1,723,667 |
| Jan 12, 2026 | 16.45 | 16.65 | 16.25 | 16.30 | 16.30 | -0.31% | 367,295 |
| Jan 9, 2026 | 16.30 | 16.95 | 16.30 | 16.35 | 16.35 | 0.62% | 386,105 |
| Jan 8, 2026 | 16.85 | 16.85 | 16.20 | 16.25 | 16.25 | -2.99% | 448,654 |
| Jan 7, 2026 | 17.05 | 17.30 | 16.70 | 16.75 | 16.75 | -1.47% | 914,241 |
| Jan 6, 2026 | 17.10 | 17.75 | 16.75 | 17.00 | 17.00 | 0.59% | 3,630,546 |
| Jan 5, 2026 | 15.40 | 16.90 | 15.40 | 16.90 | 16.90 | 9.74% | 2,877,402 |
| Jan 2, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 3.36% | 439,911 |
| Dec 31, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | 14.90 | -0.67% | 282,260 |
| Dec 30, 2025 | 15.05 | 15.15 | 14.90 | 15.00 | 15.00 | -0.33% | 492,423 |
| Dec 29, 2025 | 14.90 | 15.20 | 14.80 | 15.05 | 15.05 | 1.69% | 295,722 |
| Dec 26, 2025 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | 0.34% | 216,726 |
| Dec 24, 2025 | 14.85 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 298,751 |
| Dec 23, 2025 | 14.75 | 15.00 | 14.70 | 14.85 | 14.85 | 0.34% | 337,650 |
| Dec 22, 2025 | 15.25 | 15.25 | 14.00 | 14.80 | 14.80 | -3.27% | 1,818,855 |
| Dec 19, 2025 | 15.30 | 15.35 | 15.20 | 15.30 | 15.30 | 0.66% | 124,769 |
| Dec 18, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.62% | 249,119 |
| Dec 17, 2025 | 15.35 | 15.60 | 15.30 | 15.45 | 15.45 | 0.65% | 186,400 |
| Dec 16, 2025 | 15.30 | 15.55 | 15.30 | 15.35 | 15.35 | 0.33% | 139,953 |
| Dec 15, 2025 | 15.25 | 15.40 | 15.25 | 15.30 | 15.30 | 0.33% | 105,461 |
| Dec 12, 2025 | 15.15 | 15.40 | 15.15 | 15.25 | 15.25 | 0.33% | 169,768 |
| Dec 11, 2025 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | -1.30% | 202,760 |
| Dec 10, 2025 | 15.50 | 15.55 | 15.40 | 15.40 | 15.40 | -0.65% | 130,952 |
| Dec 9, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 134,889 |
| Dec 8, 2025 | 15.50 | 15.60 | 15.35 | 15.50 | 15.50 | - | 161,627 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.40 | 15.50 | 15.50 | 0.32% | 132,832 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 113,391 |
| Dec 3, 2025 | 15.50 | 15.65 | 15.40 | 15.50 | 15.50 | - | 287,245 |
| Dec 2, 2025 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 1.31% | 184,110 |
| Dec 1, 2025 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | - | 298,830 |
| Nov 28, 2025 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 0.99% | 106,612 |
| Nov 27, 2025 | 15.00 | 15.35 | 15.00 | 15.15 | 15.15 | 0.33% | 110,202 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.05 | 15.10 | 15.10 | 0.33% | 264,382 |
| Nov 25, 2025 | 15.10 | 15.25 | 15.05 | 15.05 | 15.05 | -0.33% | 178,582 |
| Nov 24, 2025 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | 0.67% | 204,637 |
| Nov 21, 2025 | 15.05 | 15.05 | 14.60 | 15.00 | 15.00 | -1.32% | 885,206 |
| Nov 20, 2025 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 0.66% | 72,281 |
| Nov 19, 2025 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | - | 72,456 |
| Nov 18, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.98% | 233,022 |
| Nov 17, 2025 | 15.20 | 15.40 | 15.15 | 15.25 | 15.25 | -0.97% | 512,812 |
| Nov 14, 2025 | 15.55 | 15.80 | 15.20 | 15.40 | 15.40 | -1.91% | 608,068 |
| Nov 13, 2025 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | 0.32% | 159,062 |
| Nov 12, 2025 | 15.60 | 15.80 | 15.50 | 15.65 | 15.65 | 0.32% | 300,251 |
| Nov 11, 2025 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | -0.32% | 166,698 |
| Nov 10, 2025 | 15.60 | 15.80 | 15.60 | 15.65 | 15.65 | 0.32% | 154,557 |
| Nov 7, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 151,023 |
| Nov 6, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 159,316 |
| Nov 5, 2025 | 15.55 | 15.60 | 15.30 | 15.50 | 15.50 | -0.32% | 323,872 |
| Nov 4, 2025 | 15.60 | 15.65 | 15.30 | 15.55 | 15.55 | - | 222,715 |
| Nov 3, 2025 | 15.45 | 15.60 | 15.45 | 15.55 | 15.55 | -0.32% | 111,095 |
| Oct 31, 2025 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | 0.32% | 140,958 |
| 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 |