Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 361.50 | 369.00 | 358.00 | 364.00 | 364.00 | 2,852,322 |
| 2024-07-31 | 357.50 | 364.50 | 348.00 | 351.50 | 351.50 | 2,459,592 |
| 2024-07-30 | 348.00 | 364.00 | 340.00 | 361.50 | 361.50 | 3,993,853 |
| 2024-07-29 | 379.00 | 380.00 | 337.00 | 344.50 | 344.50 | 6,887,498 |
| 2024-07-26 | 367.00 | 383.00 | 365.00 | 374.00 | 374.00 | 2,241,405 |
| 2024-07-23 | 380.00 | 392.00 | 378.00 | 391.00 | 391.00 | 2,366,092 |
| 2024-07-22 | 387.00 | 390.00 | 367.00 | 374.00 | 374.00 | 3,018,051 |
| 2024-07-19 | 390.50 | 399.00 | 385.00 | 385.00 | 385.00 | 2,651,050 |
| 2024-07-18 | 387.00 | 390.50 | 382.50 | 390.00 | 390.00 | 3,167,403 |
| 2024-07-17 | 401.50 | 412.00 | 392.50 | 396.00 | 396.00 | 4,459,953 |
| 2024-07-16 | 406.50 | 425.00 | 398.00 | 400.50 | 400.50 | 9,832,561 |
| 2024-07-15 | 455.50 | 455.50 | 409.00 | 409.00 | 409.00 | 6,408,614 |
| 2024-07-12 | 450.50 | 460.00 | 445.50 | 454.00 | 454.00 | 3,106,632 |
| 2024-07-11 | 473.50 | 473.50 | 458.00 | 461.50 | 461.50 | 2,264,025 |
| 2024-07-10 | 473.50 | 478.00 | 464.50 | 468.50 | 468.50 | 2,046,140 |
| 2024-07-09 | 479.00 | 485.00 | 455.50 | 473.00 | 473.00 | 3,712,638 |
| 2024-07-08 | 492.00 | 496.50 | 473.50 | 475.00 | 475.00 | 2,986,849 |
| 2024-07-05 | 485.00 | 494.00 | 478.00 | 490.00 | 490.00 | 2,898,993 |
| 2024-07-04 | 499.00 | 500.00 | 480.00 | 482.50 | 482.50 | 3,874,787 |
| 2024-07-03 | 462.50 | 505.00 | 462.50 | 492.00 | 492.00 | 7,666,219 |
| 2024-07-02 | 450.00 | 464.00 | 445.50 | 464.00 | 464.00 | 2,477,623 |
| 2024-07-01 | 479.00 | 484.00 | 450.00 | 450.00 | 450.00 | 5,516,875 |
| 2024-06-28 | 476.00 | 493.50 | 476.00 | 482.00 | 482.00 | 3,059,915 |
| 2024-06-27 | 481.50 | 486.00 | 474.00 | 474.00 | 474.00 | 2,277,719 |
| 2024-06-26 | 469.00 | 492.00 | 467.00 | 486.50 | 486.50 | 4,735,678 |
| 2024-06-25 | 459.00 | 472.50 | 445.00 | 469.00 | 469.00 | 3,517,837 |
| 2024-06-24 | 464.00 | 470.00 | 453.00 | 464.00 | 464.00 | 3,419,975 |
| 2024-06-21 | 481.50 | 481.50 | 463.00 | 464.00 | 464.00 | 2,445,363 |
| 2024-06-20 | 470.00 | 486.50 | 462.00 | 482.00 | 482.00 | 3,133,292 |
| 2024-06-19 | 476.00 | 481.00 | 462.00 | 470.00 | 470.00 | 3,139,475 |
| 2024-06-18 | 507.00 | 511.00 | 455.00 | 474.50 | 474.50 | 6,443,703 |
| 2024-06-17 | 515.00 | 533.00 | 498.50 | 504.00 | 504.00 | 5,788,657 |
| 2024-06-14 | 502.00 | 505.00 | 495.00 | 505.00 | 505.00 | 795,945 |
| 2024-06-13 | 485.00 | 488.00 | 478.50 | 487.00 | 487.00 | 599,270 |
| 2024-06-12 | 481.50 | 481.50 | 477.00 | 478.00 | 478.00 | 237,086 |
| 2024-06-11 | 477.50 | 482.00 | 467.00 | 475.00 | 475.00 | 585,681 |
| 2024-06-07 | 479.00 | 492.00 | 470.00 | 492.00 | 492.00 | 562,792 |
| 2024-06-06 | 481.50 | 481.50 | 464.00 | 479.50 | 479.50 | 1,000,833 |
| 2024-06-05 | 508.00 | 508.00 | 466.00 | 468.00 | 468.00 | 1,075,478 |
| 2024-06-04 | 495.00 | 504.00 | 492.00 | 504.00 | 504.00 | 266,738 |
| 2024-06-03 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 526,427 |
| 2024-05-31 | 499.50 | 500.00 | 490.50 | 500.00 | 500.00 | 920,790 |
| 2024-05-30 | 492.00 | 524.00 | 488.00 | 501.00 | 501.00 | 7,069,846 |
| 2024-05-29 | 498.00 | 504.00 | 488.00 | 498.50 | 498.50 | 4,592,836 |
| 2024-05-28 | 504.00 | 517.00 | 493.00 | 496.00 | 496.00 | 5,461,615 |
| 2024-05-27 | 500.00 | 537.00 | 498.00 | 511.00 | 511.00 | 7,495,827 |
| 2024-05-24 | 472.00 | 501.00 | 457.00 | 495.00 | 495.00 | 10,741,584 |
| 2024-05-23 | 446.50 | 482.00 | 446.50 | 478.00 | 478.00 | 3,234,264 |
| 2024-05-22 | 434.50 | 443.50 | 433.50 | 439.00 | 439.00 | 1,130,501 |
| 2024-05-21 | 426.00 | 436.00 | 425.00 | 436.00 | 436.00 | 853,065 |
| 2024-05-20 | 445.00 | 445.00 | 427.00 | 427.00 | 427.00 | 1,208,700 |
| 2024-05-17 | 434.50 | 442.50 | 434.50 | 442.50 | 442.50 | 1,921,120 |
| 2024-05-16 | 437.00 | 440.00 | 430.00 | 437.00 | 437.00 | 1,807,977 |
| 2024-05-15 | 429.00 | 436.00 | 426.50 | 427.00 | 427.00 | 1,372,059 |
| 2024-05-14 | 420.00 | 430.00 | 419.00 | 429.00 | 429.00 | 1,304,835 |
| 2024-05-13 | 427.00 | 427.00 | 417.50 | 424.00 | 424.00 | 807,306 |
| 2024-05-10 | 430.00 | 433.00 | 415.00 | 422.50 | 422.50 | 1,494,768 |
| 2024-05-09 | 422.00 | 430.00 | 418.00 | 425.00 | 425.00 | 2,767,283 |
| 2024-05-08 | 407.00 | 418.50 | 399.00 | 414.50 | 414.50 | 2,279,932 |
| 2024-05-07 | 415.00 | 420.00 | 400.50 | 409.00 | 409.00 | 5,971,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-13 | 1.5000 TWD |
| 2022-07-05 | 1.5000 TWD |
| 2021-04-09 | 1.7000 TWD |
| 2020-07-29 | 1.5700 TWD |
| 2019-07-17 | 1.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.