Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 422.00 | 423.50 | 406.00 | 412.00 | 412.00 | 8,512,325 |
| 2024-05-03 | 432.00 | 442.50 | 413.00 | 417.00 | 417.00 | 13,846,290 |
| 2024-05-02 | 431.50 | 438.00 | 419.00 | 423.00 | 423.00 | 17,726,316 |
| 2024-04-30 | 400.00 | 433.00 | 397.00 | 433.00 | 433.00 | 22,677,268 |
| 2024-04-29 | 395.00 | 396.50 | 384.00 | 394.00 | 394.00 | 10,121,390 |
| 2024-04-26 | 384.00 | 399.00 | 370.00 | 383.50 | 383.50 | 17,960,542 |
| 2024-04-25 | 362.00 | 375.00 | 360.50 | 368.00 | 368.00 | 14,916,050 |
| 2024-04-24 | 341.00 | 361.50 | 341.00 | 361.50 | 361.50 | 6,397,587 |
| 2024-04-23 | 342.00 | 347.50 | 328.00 | 329.00 | 329.00 | 6,293,060 |
| 2024-04-22 | 344.00 | 359.00 | 332.50 | 333.50 | 333.50 | 9,165,441 |
| 2024-04-19 | 364.00 | 374.00 | 334.00 | 351.50 | 351.50 | 13,241,638 |
| 2024-04-18 | 330.00 | 364.00 | 329.00 | 364.00 | 364.00 | 8,272,072 |
| 2024-04-17 | 331.50 | 351.00 | 329.00 | 335.00 | 335.00 | 4,570,866 |
| 2024-04-16 | 333.00 | 334.50 | 320.00 | 327.00 | 327.00 | 3,859,279 |
| 2024-04-15 | 357.00 | 358.00 | 331.00 | 337.50 | 337.50 | 4,808,052 |
| 2024-04-12 | 356.00 | 366.00 | 348.50 | 360.00 | 360.00 | 5,127,095 |
| 2024-04-11 | 353.50 | 358.50 | 348.00 | 356.00 | 356.00 | 3,593,792 |
| 2024-04-10 | 361.00 | 364.00 | 353.50 | 353.50 | 353.50 | 3,479,266 |
| 2024-04-09 | 368.00 | 370.00 | 349.00 | 359.50 | 359.50 | 8,872,542 |
| 2024-04-08 | 364.00 | 381.00 | 363.50 | 367.50 | 367.50 | 7,205,504 |
| 2024-04-03 | 359.50 | 372.00 | 355.50 | 364.00 | 364.00 | 7,125,593 |
| 2024-04-02 | 368.50 | 372.00 | 356.50 | 362.00 | 362.00 | 7,354,700 |
| 2024-04-01 | 368.00 | 375.00 | 363.00 | 363.00 | 363.00 | 6,387,596 |
| 2024-03-29 | 380.00 | 383.00 | 363.50 | 366.00 | 366.00 | 8,464,801 |
| 2024-03-28 | 378.00 | 382.50 | 371.50 | 379.00 | 379.00 | 9,564,677 |
| 2024-03-27 | 374.00 | 383.50 | 363.50 | 383.00 | 383.00 | 14,717,453 |
| 2024-03-26 | 388.00 | 400.00 | 363.50 | 370.00 | 370.00 | 24,394,067 |
| 2024-03-25 | 395.00 | 401.00 | 376.50 | 390.50 | 390.50 | 23,001,516 |
| 2024-03-22 | 355.50 | 387.50 | 354.50 | 387.50 | 387.50 | 14,605,862 |
| 2024-03-21 | 331.00 | 352.50 | 326.00 | 352.50 | 352.50 | 17,375,848 |
| 2024-03-20 | 324.00 | 338.50 | 317.00 | 320.50 | 320.50 | 14,916,816 |
| 2024-03-19 | 324.00 | 328.00 | 316.50 | 318.50 | 318.50 | 10,994,170 |
| 2024-03-18 | 302.50 | 327.00 | 302.50 | 327.00 | 327.00 | 15,041,753 |
| 2024-03-15 | 295.00 | 307.50 | 294.50 | 297.50 | 297.50 | 5,334,222 |
| 2024-03-14 | 302.50 | 303.00 | 290.00 | 298.50 | 298.50 | 6,321,044 |
| 2024-03-13 | 319.50 | 323.50 | 291.50 | 305.00 | 305.00 | 12,642,102 |
| 2024-03-12 | 312.50 | 333.00 | 306.00 | 315.00 | 315.00 | 20,265,143 |
| 2024-03-11 | 284.00 | 314.50 | 280.00 | 313.50 | 313.50 | 13,186,173 |
| 2024-03-08 | 306.00 | 309.50 | 278.00 | 288.50 | 288.50 | 11,824,064 |
| 2024-03-07 | 314.00 | 320.00 | 301.50 | 302.00 | 302.00 | 11,585,871 |
| 2024-03-06 | 297.50 | 319.00 | 294.00 | 308.00 | 308.00 | 15,220,069 |
| 2024-03-05 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | 7,655,371 |
| 2024-03-04 | 297.00 | 309.00 | 295.00 | 296.00 | 296.00 | 12,538,788 |
| 2024-03-01 | 283.00 | 295.50 | 279.00 | 292.50 | 292.50 | 13,168,408 |
| 2024-02-29 | 264.00 | 279.50 | 260.00 | 277.50 | 277.50 | 6,791,057 |
| 2024-02-27 | 267.00 | 268.50 | 252.50 | 261.50 | 261.50 | 4,758,946 |
| 2024-02-26 | 271.00 | 280.00 | 264.00 | 264.50 | 264.50 | 6,898,028 |
| 2024-02-23 | 280.00 | 280.50 | 270.00 | 270.00 | 270.00 | 4,602,924 |
| 2024-02-22 | 277.00 | 282.50 | 274.50 | 277.00 | 277.00 | 6,476,973 |
| 2024-02-21 | 274.00 | 276.00 | 266.00 | 270.50 | 270.50 | 3,972,864 |
| 2024-02-20 | 280.50 | 282.50 | 268.50 | 274.00 | 274.00 | 7,364,631 |
| 2024-02-19 | 287.00 | 299.50 | 279.00 | 279.50 | 279.50 | 9,610,253 |
| 2024-02-16 | 277.00 | 298.50 | 271.50 | 287.00 | 287.00 | 14,328,240 |
| 2024-02-15 | 282.00 | 283.00 | 269.00 | 275.50 | 275.50 | 11,384,399 |
| 2024-02-05 | 265.00 | 283.00 | 263.00 | 273.00 | 273.00 | 22,827,784 |
| 2024-02-02 | 244.00 | 262.00 | 243.00 | 261.50 | 261.50 | 15,939,050 |
| 2024-02-01 | 225.00 | 241.50 | 225.00 | 238.50 | 238.50 | 7,101,892 |
| 2024-01-31 | 229.00 | 230.50 | 227.00 | 227.00 | 227.00 | 1,659,621 |
| 2024-01-30 | 233.50 | 238.00 | 232.00 | 232.00 | 232.00 | 3,013,093 |
| 2024-01-29 | 224.00 | 235.00 | 223.50 | 232.50 | 232.50 | 3,769,723 |
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.