Taiwan - Delayed Quote TWD

K Laser Technology Inc. (2461.TW)

17.55
-0.05
(-0.28%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202517.7017.8017.5517.5517.55198,218
May 12, 202517.5017.6017.4017.6017.60199,065
May 9, 202517.4017.4517.2017.4017.40290,242
May 8, 202517.2017.4517.2017.3017.30223,085
May 7, 202517.2017.3517.0517.3017.30252,066
May 6, 202516.9017.2016.9017.1017.10248,001
May 5, 202517.2017.3016.8517.0017.00499,045
May 2, 202517.0017.1016.8517.1017.10212,572
Apr 30, 202517.2017.2516.9016.9516.95303,712
Apr 29, 202516.8517.1516.8517.1517.15251,106
Apr 28, 202516.6016.8516.6016.8516.85224,207
Apr 25, 202516.5516.6516.3016.6016.60322,011
Apr 24, 202516.2016.2516.1016.2016.20117,011
Apr 23, 202516.0516.3516.0516.1516.15290,466
Apr 22, 202515.5015.9015.5015.7515.75188,197
Apr 21, 202516.2016.2015.7515.7515.75203,003
Apr 18, 202516.2516.4016.2516.3516.35118,010
Apr 17, 202516.0016.3015.9016.2016.20269,050
Apr 16, 202516.5516.5516.2016.2016.20428,002
Apr 15, 202516.1516.6016.1516.5016.50358,001
Apr 14, 202516.3016.6015.9516.0016.00834,127
Apr 11, 202514.8015.3014.3015.3015.30663,390
Apr 10, 202514.8514.8514.7514.8514.85481,000
Apr 9, 202514.4514.9513.5013.5013.502,011,404
Apr 8, 202515.1515.6514.9514.9514.951,712,411
Apr 7, 202516.6016.6016.6016.6016.60126,010
Apr 2, 202518.4518.5018.1018.4018.40160,421
Apr 1, 202518.7018.7018.2018.4518.45286,015
Mar 31, 202518.8518.8517.9518.3018.30893,051
Mar 28, 202519.6019.6019.0019.1519.15530,013
Mar 27, 202519.9019.9019.6519.6519.65188,001
Mar 26, 202519.7519.9019.7519.9019.90197,016
Mar 25, 202519.8019.9519.6019.6519.65237,017
Mar 24, 202520.0020.0519.7019.7519.75445,999
Mar 21, 202520.0020.0519.9019.9519.95102,005
Mar 20, 202519.9520.1019.9019.9519.95201,050
Mar 19, 202520.0020.1019.8519.9019.90186,007
Mar 18, 202520.0020.1519.8520.0020.00349,010
Mar 17, 202520.0520.1519.9019.9519.95225,214
Mar 14, 202519.4520.0519.4520.0520.05487,108
Mar 13, 202520.3020.4519.3519.3519.351,948,483
Mar 12, 202520.6020.8520.5020.8020.80339,102
Mar 11, 202520.4521.0520.0020.5520.551,646,015
Mar 10, 202520.9521.0020.6020.6020.601,178,617
Mar 7, 202520.2021.1020.2021.0021.002,296,034
Mar 6, 202520.3520.5020.1520.2520.25448,665
Mar 5, 202520.0520.3020.0520.2520.25498,487
Mar 4, 202519.9020.1519.7520.0020.00367,004
Mar 3, 202520.3520.4019.9019.9019.901,214,050
Feb 27, 202520.6520.7520.3520.5020.50380,182
Feb 26, 202520.6020.7020.4020.5020.50473,009
Feb 25, 202520.6520.7020.3520.6020.60469,861
Feb 24, 202521.0021.0020.6020.6520.65267,047
Feb 21, 202520.9020.9020.7020.7520.75402,091
Feb 20, 202520.8020.8520.6020.8020.80238,267
Feb 19, 202520.8020.9020.6020.7520.75181,583
Feb 18, 202520.6520.9020.4020.8020.80321,015
Feb 17, 202520.3020.7020.3020.6020.60356,062
Feb 14, 202520.0020.4020.0020.3020.30233,117
Feb 13, 202519.8020.2019.8020.1020.10459,817
Feb 12, 202520.0520.1019.8019.9519.95195,080
Feb 11, 202519.9520.0519.8519.9519.95172,734
Feb 10, 202519.9520.1519.9020.0020.00208,006
Feb 7, 202519.9020.0019.7519.9019.90186,146
Feb 6, 202519.4519.9519.4019.9019.90180,777
Feb 5, 202519.3519.4019.2019.4019.40302,200
Feb 4, 202519.2019.3519.0019.3519.35325,117
Feb 3, 202519.1019.4018.9019.4019.40274,000
Jan 22, 202519.3019.4019.2019.4019.40271,757
Jan 21, 202519.4519.4519.2519.4019.4096,200
Jan 20, 202519.3019.4019.2019.4019.40253,001
Jan 17, 202519.0519.2519.0519.2019.20141,084
Jan 16, 202519.2019.4019.1019.1019.10134,003
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, 202421.9522.0521.9021.9521.95187,001
Sep 12, 202422.2022.3022.0022.1522.15273,100
Sep 11, 202421.8522.1021.8522.0522.05129,093
Sep 10, 202422.0022.4021.8022.0022.00299,001
Sep 9, 202421.3522.1021.3521.9521.95259,327
Sep 6, 202422.1522.1521.7022.0022.00185,285
Sep 5, 202422.0022.2021.7521.8521.85360,404
Sep 4, 202422.0022.3021.5521.7021.70992,111
Sep 3, 202423.1523.3522.4522.6522.65336,076
Sep 2, 202423.6023.6023.1023.1523.15275,030
Aug 30, 202423.3023.7523.3023.5023.50813,001
Aug 29, 202423.0523.3023.0023.2023.20364,000
Aug 28, 202423.2523.2523.0523.0523.05270,112
Aug 27, 202423.2023.4023.1023.3023.30352,000
Aug 26, 202423.0523.3023.0523.2023.20401,921
Aug 23, 202422.6523.0522.6523.0523.05265,001
Aug 22, 202423.3023.3022.9023.1023.10274,107
Aug 21, 202422.9523.2022.8023.1523.15528,083
Aug 20, 202423.0523.1022.8022.8022.80435,011
Aug 19, 202423.0023.1022.8523.0023.00287,610
Aug 16, 202423.1023.1022.8522.9022.90618,231
Aug 15, 202422.9023.3022.6022.9022.901,173,230
Aug 14, 202422.4023.7022.4022.7022.701,812,237
Aug 13, 202421.9022.0021.6021.8521.85311,001
Aug 12, 202421.9022.0021.6521.8021.80511,571
Aug 9, 202422.0522.1021.6021.7521.75506,020
Aug 8, 202422.4022.4021.5521.5521.55845,179
Aug 7, 202421.0022.0021.0021.9521.95878,582
Aug 6, 202421.3521.6019.7520.9520.951,265,100
Aug 5, 202422.8022.8021.1021.2021.201,321,001
Aug 2, 202423.0023.2522.8023.0023.00346,002
Aug 1, 202423.0523.3022.7523.0523.05374,214
Jul 31, 202422.5022.6522.3522.6022.60238,001
Jul 30, 202422.4522.5522.1522.5022.50586,000
Jul 29, 202423.2023.2022.4022.4022.40565,056
Jul 26, 202422.6023.1022.4022.7522.75594,020
Jul 23, 202422.8023.2522.8023.1523.15518,565
Jul 22, 202423.5023.5022.4022.7522.751,551,654
Jul 19, 202423.8024.0523.4523.5023.501,063,888
Jul 18, 2024 0.654613 Dividend
Jul 18, 202423.7524.0523.4523.8523.85961,001
Jul 17, 202424.5524.6024.0024.2523.601,256,200
Jul 16, 202424.4024.6524.3024.4023.74359,528
Jul 15, 202424.4024.7524.2024.3023.64761,001
Jul 12, 202424.1524.3024.0524.3023.64482,572
Jul 11, 202424.3024.4024.2024.2023.55965,100
Jul 10, 202424.5024.6524.4024.4523.79509,000
Jul 9, 202424.9524.9524.5024.5023.84693,001
Jul 8, 202425.0525.1024.7524.8524.18717,247
Jul 5, 202424.7025.1524.5524.9024.23783,701
Jul 4, 202424.6524.6524.4024.5523.89631,887
Jul 3, 202424.4024.6024.3024.5023.84641,000
Jul 2, 202424.3024.4024.2024.3523.69343,420
Jul 1, 202424.5024.7024.2524.3023.64544,002
Jun 28, 202424.2524.4524.2024.3523.69443,546
Jun 27, 202424.5024.5024.2024.2023.55868,200
Jun 26, 202424.8524.9024.5024.5023.84525,001
Jun 25, 202424.9524.9524.4524.6523.98531,414
Jun 24, 202425.0525.0524.8024.8024.13358,004
Jun 21, 202424.9025.1024.7525.0524.37436,152
Jun 20, 202424.8024.9024.7024.8024.13395,253
Jun 19, 202424.9525.0524.7024.7024.03964,324
Jun 18, 202425.1025.2524.9024.9524.28547,581
Jun 17, 202425.6525.6525.0025.0524.37758,003
Jun 14, 202425.4025.5525.2525.3024.62573,000
Jun 13, 202425.2525.8025.1025.1024.421,654,051
Jun 12, 202425.1025.4524.9025.0524.37545,000
Jun 11, 202426.5026.5024.9024.9524.281,998,717
Jun 7, 202425.0025.9025.0025.9025.202,412,319
Jun 6, 202424.7525.1024.7524.9024.23690,182
Jun 5, 202424.8025.0024.6524.8024.13428,197
Jun 4, 202424.9025.0024.7524.8024.13326,005
Jun 3, 202425.4025.4024.9024.9024.23623,230
May 31, 202425.1025.3525.0025.2024.52694,000
May 30, 202424.9525.1024.8024.9524.28568,456
May 29, 202425.2025.2524.8524.9524.28622,341
May 28, 202424.8025.1524.7025.0524.37961,778
May 27, 202425.0025.0524.6024.7024.03504,700
May 24, 202424.6024.7024.4024.7024.03645,067
May 23, 202424.7524.8024.5524.6523.98745,100
May 22, 202424.6524.9524.6524.7524.08442,421
May 21, 202424.7524.9024.6024.7524.08659,778
May 20, 202425.1525.1524.7024.7524.08943,038
May 17, 202424.9025.1024.8524.9024.23591,000
May 16, 202425.1025.1024.8524.9024.231,002,342
May 15, 202425.1025.4024.8524.9024.231,836,888
May 14, 202424.9025.1024.0524.9024.233,632,055
May 13, 202425.3525.6525.0025.6024.911,317,004

Related Tickers

3607.TW Coxon Precise Industrial Co., Ltd
15.55
-0.32%
 
3171.TWO Yem Chio Distribution Co., Ltd.
42.50
+4.04%
 
9905.TW Great China Metal Ind. Co., Ltd.
23.25
-0.64%
 
8488.TW Jiyuan Packaging Holdings Limited
11.75
-1.67%
 
1323.TW Yonyu Plastics Co., Ltd.
20.60
-0.24%
 
9907.TW Ton Yi Industrial Corp.
20.80
0.00%
 
8411.TW Kingcan Holdings Limited
13.00
0.00%
 
7734.TWO APT
1,130.00
-1.74%
 
9939.TW Taiwan Hon Chuan Enterprise Co., Ltd.
154.00
+1.32%
 
4304.TWO SunVic Technology Co., Ltd.
8.50
-4.06%