K Laser Technology Inc. - 2461.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.6	15.6	15.6	15.7	15.5	151,022
November 06, 2025	15.5	15.6	15.6	15.7	15.5	159,316
November 05, 2025	15.55	15.5	15.5	15.6	15.3	323,872
November 04, 2025	15.6	15.55	15.55	15.65	15.3	222,715
November 03, 2025	15.45	15.55	15.55	15.6	15.45	111,095
October 31, 2025	15.5	15.6	15.6	15.65	15.5	140,958
October 30, 2025	15.45	15.55	15.55	15.65	15.35	174,925
October 29, 2025	15.5	15.45	15.45	15.65	15.3	217,399
October 28, 2025	15.6	15.5	15.5	15.6	15.4	163,474
October 27, 2025	16	15.7	15.7	16	15.5	329,512
October 23, 2025	15.4	15.9	15.9	15.95	15.35	261,263
October 22, 2025	15.4	15.45	15.45	15.5	15.35	152,969
October 21, 2025	15.5	15.35	15.35	15.55	15.3	208,880
October 20, 2025	15.35	15.35	15.35	15.4	15.25	228,449
October 17, 2025	15.25	15.35	15.35	15.45	15.25	115,611
October 16, 2025	15.25	15.25	15.25	15.35	15.2	254,838
October 15, 2025	15.25	15.25	15.25	15.5	15.2	194,158
October 14, 2025	15.55	15.25	15.25	15.6	15.2	337,623
October 13, 2025	15.4	15.5	15.5	15.6	15.3	177,168
October 09, 2025	15.75	15.8	15.8	15.85	15.6	170,917
October 08, 2025	15.85	15.7	15.7	15.85	15.7	296,189
October 07, 2025	16.05	15.85	15.85	16.05	15.85	309,433
October 03, 2025	16	15.95	15.95	16.1	15.95	123,694
October 02, 2025	16.5	16.1	16.1	16.5	16	157,246
October 01, 2025	16.2	16.05	16.05	16.35	16	236,321
September 30, 2025	16.3	16.25	16.25	16.3	16	112,352
September 29, 2025	16.2	16.2	16.2	16.2	16.2	0
September 26, 2025	16.55	16.2	16.2	16.65	16.15	268,235
September 25, 2025	16.6	16.55	16.55	16.75	16.45	210,947
September 24, 2025	16.7	16.6	16.6	16.7	16.45	211,615
September 23, 2025	16.7	16.7	16.7	16.75	16.6	154,604
September 22, 2025	17	16.85	16.85	17	16.65	185,383
September 19, 2025	17.15	17	17	17.15	16.9	160,884
September 18, 2025	16.75	17	17	17.1	16.65	423,456
September 17, 2025	16.65	16.65	16.65	16.75	16.6	133,305
September 16, 2025	16.85	16.6	16.6	16.85	16.55	208,257
September 15, 2025	16.55	16.6	16.6	16.7	16.5	165,209
September 12, 2025	16.45	16.6	16.6	16.7	16.45	101,738
September 11, 2025	16.85	16.5	16.5	16.85	16.5	192,218
September 10, 2025	16.85	16.8	16.8	16.9	16.75	146,752
September 09, 2025	16.85	16.85	16.85	16.95	16.85	99,922
September 08, 2025	17.1	16.75	16.75	17.1	16.55	210,297
September 05, 2025	16.9	16.85	16.85	17	16.85	79,099
September 04, 2025	16.75	16.9	16.9	17	16.75	174,245
September 03, 2025	17	16.75	16.75	17	16.7	226,009
September 02, 2025	17.1	16.95	16.95	17.1	16.75	181,612
September 01, 2025	17.05	16.8	16.8	17.2	16.8	214,021
August 29, 2025	17.35	17	17	17.35	17	147,919
August 28, 2025	17.15	17.1	17.1	17.2	17.05	149,474
August 27, 2025	17.25	17.2	17.2	17.5	17.05	412,632
August 26, 2025	16.8	17.25	17.25	17.35	16.55	526,834
August 25, 2025	16.75	16.7	16.7	17	16.65	268,131
August 22, 2025	16.45	16.65	16.65	16.75	16.45	143,928
August 21, 2025	16.35	16.45	16.45	16.8	16.35	268,686
August 20, 2025	16.4	16.35	16.35	16.55	16.2	322,389
August 19, 2025	16.85	16.4	16.4	16.85	16.3	534,354
August 18, 2025	16.75	16.7	16.7	16.8	16.45	561,698
August 15, 2025	16.7	16.75	16.75	16.8	16.55	208,387
August 14, 2025	16.65	16.85	16.85	16.85	16.6	147,558
August 13, 2025	16.85	16.7	16.7	16.85	16.4	961,701

K Laser Technology Inc. (2461.TW) TAI