K LASER Technology, Inc. 2461
TWSE · Taiwan · Process Industries
TWD 17.30-0.10 (-0.57%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.25 | -0.86% | TWD 17.40 | TWD 17.45 | TWD 17.15 | 323.69K |
| 2026-10-01 | TWD 17.40 | -2.52% | TWD 18.00 | TWD 18.00 | TWD 17.25 | 627.00K |
| 2026-09-30 | TWD 17.85 | +2.59% | TWD 17.40 | TWD 18.10 | TWD 17.40 | 748.03K |
| 2026-09-29 | TWD 17.40 | -2.25% | TWD 17.60 | TWD 17.80 | TWD 17.40 | 259.00K |
| 2026-09-24 | TWD 17.80 | +1.42% | TWD 17.55 | TWD 17.85 | TWD 17.50 | 291.01K |
| 2026-09-23 | TWD 17.55 | +1.15% | TWD 17.60 | TWD 17.60 | TWD 17.45 | 184.00K |
| 2026-09-22 | TWD 17.35 | -1.98% | TWD 17.80 | TWD 17.85 | TWD 17.35 | 558.00K |
| 2026-09-21 | TWD 17.70 | -0.28% | TWD 17.60 | TWD 17.90 | TWD 17.45 | 216.00K |
| 2026-09-18 | TWD 17.75 | +1.14% | TWD 17.60 | TWD 17.75 | TWD 17.45 | 481.00K |
| 2026-09-17 | TWD 17.55 | +0.86% | TWD 17.50 | TWD 17.65 | TWD 17.45 | 368.00K |
| 2026-09-16 | TWD 17.40 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.35 | 498.06K |
| 2026-09-15 | TWD 17.40 | 0.00% | TWD 17.40 | TWD 17.55 | TWD 17.35 | 245.00K |
| 2026-09-14 | TWD 17.40 | -1.42% | TWD 17.80 | TWD 17.85 | TWD 17.25 | 287.00K |
| 2026-09-11 | TWD 17.65 | -0.84% | TWD 17.70 | TWD 17.80 | TWD 17.30 | 386.01K |
| 2026-09-10 | TWD 17.80 | -3.00% | TWD 18.25 | TWD 18.25 | TWD 17.50 | 1.16M |
| 2026-09-09 | TWD 18.35 | -0.27% | TWD 18.40 | TWD 18.40 | TWD 18.20 | 732.00K |
| 2026-09-08 | TWD 18.40 | +0.55% | TWD 18.20 | TWD 18.45 | TWD 18.20 | 437.00K |
| 2026-09-07 | TWD 18.30 | +0.27% | TWD 18.35 | TWD 18.45 | TWD 18.20 | 538.00K |
| 2026-09-04 | TWD 18.25 | -0.27% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 831.00K |
| 2026-09-03 | TWD 18.30 | -0.54% | TWD 18.60 | TWD 18.60 | TWD 18.20 | 467.00K |
| 2026-09-02 | TWD 18.40 | +0.55% | TWD 18.30 | TWD 18.50 | TWD 18.25 | 322.00K |
| 2026-09-01 | TWD 18.30 | -1.61% | TWD 18.65 | TWD 18.65 | TWD 18.20 | 623.25K |
| 2026-08-31 | TWD 18.60 | -1.33% | TWD 18.95 | TWD 18.95 | TWD 18.40 | 595.10K |
| 2026-08-28 | TWD 18.85 | +1.89% | TWD 18.70 | TWD 18.90 | TWD 18.30 | 1.21M |
| 2026-08-27 | TWD 18.50 | +1.37% | TWD 18.30 | TWD 18.65 | TWD 18.30 | 891.00K |
| 2026-08-26 | TWD 18.25 | +0.55% | TWD 18.15 | TWD 18.30 | TWD 18.05 | 408.11K |
| 2026-08-25 | TWD 18.15 | -0.27% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 378.00K |
| 2026-08-24 | TWD 18.20 | +0.28% | TWD 18.15 | TWD 18.25 | TWD 18.05 | 373.30K |
| 2026-08-21 | TWD 18.15 | 0.00% | TWD 18.20 | TWD 18.25 | TWD 17.95 | 470.83K |
| 2026-08-20 | TWD 18.15 | +1.11% | TWD 18.10 | TWD 18.35 | TWD 17.95 | 524.10K |
| 2026-08-19 | TWD 17.95 | -0.83% | TWD 17.95 | TWD 18.10 | TWD 17.80 | 840.01K |
| 2026-08-18 | TWD 18.10 | +2.55% | TWD 17.50 | TWD 18.15 | TWD 17.50 | 887.41K |
| 2026-08-17 | TWD 17.65 | +0.28% | TWD 17.40 | TWD 17.75 | TWD 17.40 | 363.00K |
| 2026-08-14 | TWD 17.60 | -1.40% | TWD 18.00 | TWD 18.00 | TWD 17.35 | 787.08K |
| 2026-08-13 | TWD 17.85 | -0.83% | TWD 18.10 | TWD 18.40 | TWD 17.80 | 969.17K |
| 2026-08-12 | TWD 18.00 | +4.35% | TWD 18.20 | TWD 18.90 | TWD 17.85 | 3.12M |
| 2026-08-11 | TWD 17.25 | -1.43% | TWD 17.50 | TWD 17.65 | TWD 17.25 | 743.17K |
| 2026-08-10 | TWD 17.50 | +0.86% | TWD 17.40 | TWD 17.60 | TWD 17.15 | 583.00K |
| 2026-08-07 | TWD 17.35 | +4.20% | TWD 16.70 | TWD 17.40 | TWD 16.70 | 956.00K |
| 2026-08-06 | TWD 16.65 | -1.48% | TWD 16.90 | TWD 16.95 | TWD 16.50 | 504.07K |
| 2026-08-05 | TWD 16.90 | +0.30% | TWD 17.00 | TWD 17.10 | TWD 16.55 | 606.27K |
| 2026-08-04 | TWD 16.85 | +4.01% | TWD 16.20 | TWD 16.85 | TWD 16.20 | 989.16K |
| 2026-08-03 | TWD 16.20 | +1.25% | TWD 16.00 | TWD 16.30 | TWD 15.95 | 359.98K |
| 2026-07-31 | TWD 16.00 | +2.56% | TWD 15.80 | TWD 16.35 | TWD 15.80 | 817.37K |
| 2026-07-30 | TWD 15.60 | 0.00% | TWD 15.60 | TWD 15.75 | TWD 15.30 | 1.28M |
| 2026-07-29 | TWD 15.60 | +0.65% | TWD 15.70 | TWD 15.70 | TWD 15.20 | 1.08M |
| 2026-07-28 | TWD 15.50 | -3.43% | TWD 15.95 | TWD 15.95 | TWD 15.40 | 1.01M |
| 2026-07-27 | TWD 16.05 | +0.94% | TWD 16.00 | TWD 16.20 | TWD 15.90 | 505.67K |
| 2026-07-24 | TWD 15.90 | -1.24% | TWD 15.95 | TWD 16.10 | TWD 15.75 | 928.47K |
| 2026-07-23 | TWD 16.10 | +0.31% | TWD 16.20 | TWD 16.35 | TWD 15.95 | 286.14K |
| 2026-07-22 | TWD 16.05 | 0.00% | TWD 16.20 | TWD 16.35 | TWD 16.05 | 407.02K |
| 2026-07-21 | TWD 16.05 | +0.94% | TWD 15.95 | TWD 16.20 | TWD 15.90 | 497.66K |
| 2026-07-20 | TWD 15.90 | -0.93% | TWD 16.15 | TWD 16.20 | TWD 15.55 | 585.00K |
| 2026-07-17 | TWD 16.05 | -5.03% | TWD 16.85 | TWD 16.85 | TWD 15.90 | 971.20K |
| 2026-07-16 | TWD 16.90 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.75 | 233.61K |
| 2026-07-15 | TWD 16.90 | +1.81% | TWD 16.65 | TWD 16.90 | TWD 16.60 | 416.68K |
| 2026-07-14 | TWD 16.60 | -2.06% | TWD 16.85 | TWD 17.00 | TWD 16.25 | 1.11M |
| 2026-07-13 | TWD 16.95 | -2.02% | TWD 17.30 | TWD 17.35 | TWD 16.95 | 619.00K |
| 2026-07-10 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.30 | TWD 17.30 | 0 |
| 2026-07-09 | TWD 17.30 | -0.57% | TWD 17.45 | TWD 17.50 | TWD 17.10 | 719.00K |
| 2026-07-08 | TWD 17.40 | -0.85% | TWD 17.70 | TWD 17.75 | TWD 17.25 | 746.03K |
| 2026-07-07 | TWD 17.55 | -1.96% | TWD 18.00 | TWD 18.05 | TWD 17.45 | 978.00K |
| 2026-07-06 | TWD 17.90 | -0.28% | TWD 18.20 | TWD 18.35 | TWD 17.70 | 1.13M |
| 2026-07-03 | TWD 17.95 | +1.13% | TWD 17.75 | TWD 17.95 | TWD 17.45 | 1.03M |
| 2026-07-02 | TWD 17.75 | +4.11% | TWD 17.10 | TWD 17.85 | TWD 16.90 | 1.77M |
| 2026-07-01 | TWD 17.05 | -1.16% | TWD 17.40 | TWD 17.55 | TWD 16.95 | 1.22M |
| 2026-06-30 | TWD 17.25 | +1.47% | TWD 17.30 | TWD 17.35 | TWD 17.05 | 1.04M |
| 2026-06-29 | TWD 17.00 | +0.29% | TWD 17.00 | TWD 17.35 | TWD 16.95 | 790.00K |
| 2026-06-26 | TWD 16.95 | -3.69% | TWD 17.60 | TWD 17.60 | TWD 16.85 | 1.15M |
| 2026-06-25 | TWD 17.60 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.30 | 855.46K |
| 2026-06-24 | TWD 17.60 | +0.86% | TWD 17.20 | TWD 17.75 | TWD 17.15 | 744.14K |
| 2026-06-23 | TWD 17.45 | -3.06% | TWD 18.30 | TWD 18.30 | TWD 17.35 | 1.70M |
| 2026-06-22 | TWD 18.00 | -2.17% | TWD 18.40 | TWD 18.40 | TWD 17.50 | 2.17M |
| 2026-06-18 | TWD 18.40 | -0.81% | TWD 18.55 | TWD 18.65 | TWD 18.10 | 1.12M |
| 2026-06-17 | TWD 18.55 | -0.54% | TWD 18.65 | TWD 18.85 | TWD 18.35 | 1.01M |
| 2026-06-16 | TWD 18.65 | -2.10% | TWD 19.45 | TWD 19.60 | TWD 18.60 | 2.09M |
| 2026-06-15 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.25 | TWD 18.85 | 1.69M |
| 2026-06-12 | TWD 19.05 | +1.06% | TWD 19.15 | TWD 19.70 | TWD 18.80 | 2.68M |
| 2026-06-11 | TWD 18.85 | -3.08% | TWD 19.45 | TWD 19.45 | TWD 18.30 | 3.76M |
| 2026-06-10 | TWD 19.45 | +1.04% | TWD 19.20 | TWD 20.80 | TWD 19.00 | 8.26M |
| 2026-06-09 | TWD 19.25 | -4.23% | TWD 21.00 | TWD 21.00 | TWD 19.00 | 7.62M |
| 2026-06-08 | TWD 20.10 | +3.08% | TWD 17.60 | TWD 20.25 | TWD 17.55 | 11.58M |
| 2026-06-05 | TWD 19.50 | +9.86% | TWD 18.00 | TWD 19.50 | TWD 18.00 | 9.39M |
| 2026-06-04 | TWD 17.75 | 0.00% | TWD 17.75 | TWD 17.85 | TWD 17.45 | 779.16K |
| 2026-06-03 | TWD 17.75 | +1.14% | TWD 18.30 | TWD 18.30 | TWD 17.60 | 2.46M |
| 2026-06-02 | TWD 17.55 | +4.46% | TWD 17.15 | TWD 17.80 | TWD 16.90 | 2.02M |
| 2026-06-01 | TWD 16.80 | +3.38% | TWD 16.35 | TWD 17.20 | TWD 16.15 | 1.79M |
| 2026-05-29 | TWD 16.25 | +1.25% | TWD 16.40 | TWD 16.40 | TWD 16.05 | 1.16M |
| 2026-05-28 | TWD 16.05 | +2.56% | TWD 15.90 | TWD 16.30 | TWD 15.80 | 1.74M |
| 2026-05-27 | TWD 15.65 | -2.80% | TWD 16.10 | TWD 16.10 | TWD 15.65 | 898.40K |