Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 216.50 | 220.00 | 212.50 | 213.50 | 213.50 | 3,220,902 |
| 2023-11-01 | 212.00 | 213.00 | 208.00 | 211.50 | 211.50 | 2,913,082 |
| 2023-10-31 | 219.50 | 221.00 | 208.00 | 209.00 | 209.00 | 4,953,087 |
| 2023-10-30 | 222.00 | 224.00 | 217.50 | 217.50 | 217.50 | 3,344,343 |
| 2023-10-27 | 228.50 | 229.00 | 216.50 | 221.00 | 221.00 | 5,846,140 |
| 2023-10-26 | 226.00 | 234.00 | 224.00 | 225.50 | 225.50 | 4,448,535 |
| 2023-10-25 | 226.00 | 238.00 | 224.50 | 230.00 | 230.00 | 6,429,600 |
| 2023-10-24 | 225.00 | 226.50 | 218.50 | 226.00 | 226.00 | 6,909,214 |
| 2023-10-23 | 222.50 | 234.00 | 218.00 | 224.00 | 224.00 | 8,646,230 |
| 2023-10-20 | 231.50 | 235.00 | 220.00 | 223.00 | 223.00 | 8,678,562 |
| 2023-10-19 | 240.50 | 241.50 | 229.00 | 231.00 | 231.00 | 8,654,527 |
| 2023-10-18 | 253.00 | 254.50 | 238.00 | 243.00 | 243.00 | 6,714,193 |
| 2023-10-17 | 261.50 | 265.00 | 248.00 | 255.50 | 255.50 | 11,079,638 |
| 2023-10-16 | 281.00 | 282.50 | 259.50 | 259.50 | 259.50 | 11,707,743 |
| 2023-10-13 | 311.50 | 313.00 | 288.00 | 288.00 | 288.00 | 12,784,409 |
| 2023-10-12 | 292.00 | 320.00 | 290.00 | 320.00 | 320.00 | 15,856,274 |
| 2023-10-11 | 280.50 | 299.00 | 275.50 | 291.00 | 291.00 | 6,283,934 |
| 2023-10-06 | 280.00 | 280.50 | 275.00 | 278.00 | 278.00 | 2,001,943 |
| 2023-10-05 | 285.00 | 287.00 | 277.50 | 277.50 | 277.50 | 2,729,256 |
| 2023-10-04 | 288.50 | 290.50 | 279.50 | 283.00 | 283.00 | 3,373,219 |
| 2023-10-03 | 300.00 | 303.50 | 288.50 | 292.50 | 292.50 | 3,414,906 |
| 2023-10-02 | 301.00 | 307.50 | 296.50 | 296.50 | 296.50 | 4,144,362 |
| 2023-09-28 | 301.00 | 304.50 | 295.50 | 296.50 | 296.50 | 4,333,215 |
| 2023-09-27 | 296.00 | 297.50 | 287.00 | 297.00 | 297.00 | 5,474,203 |
| 2023-09-26 | 284.50 | 304.00 | 283.50 | 294.50 | 294.50 | 9,080,110 |
| 2023-09-25 | 268.00 | 284.00 | 268.00 | 282.50 | 282.50 | 4,426,366 |
| 2023-09-22 | 261.50 | 274.50 | 257.00 | 270.00 | 270.00 | 3,465,104 |
| 2023-09-21 | 262.00 | 265.50 | 256.50 | 261.00 | 261.00 | 2,148,938 |
| 2023-09-20 | 262.00 | 266.50 | 259.50 | 262.50 | 262.50 | 2,877,993 |
| 2023-09-19 | 281.00 | 284.00 | 261.00 | 265.00 | 265.00 | 5,219,654 |
| 2023-09-18 | 268.50 | 275.00 | 268.00 | 273.00 | 273.00 | 1,926,222 |
| 2023-09-15 | 272.50 | 277.00 | 268.00 | 271.00 | 271.00 | 3,410,929 |
| 2023-09-14 | 276.00 | 278.50 | 267.50 | 269.50 | 269.50 | 3,551,010 |
| 2023-09-13 | 279.00 | 280.50 | 266.00 | 273.50 | 273.50 | 5,332,687 |
| 2023-09-12 | 298.00 | 300.00 | 272.00 | 277.50 | 277.50 | 4,069,699 |
| 2023-09-11 | 306.00 | 310.50 | 295.00 | 295.00 | 295.00 | 2,597,640 |
| 2023-09-08 | 306.50 | 309.50 | 303.00 | 304.00 | 304.00 | 1,516,144 |
| 2023-09-07 | 307.50 | 310.50 | 303.50 | 307.00 | 307.00 | 1,674,816 |
| 2023-09-06 | 316.00 | 321.00 | 307.00 | 307.50 | 307.50 | 3,895,944 |
| 2023-09-05 | 298.00 | 316.50 | 297.00 | 316.00 | 316.00 | 5,234,395 |
| 2023-09-04 | 312.50 | 313.00 | 296.00 | 298.00 | 298.00 | 3,586,525 |
| 2023-09-01 | 310.50 | 321.50 | 307.00 | 309.50 | 309.50 | 4,232,366 |
| 2023-08-31 | 313.00 | 316.00 | 307.00 | 308.50 | 308.50 | 2,823,444 |
| 2023-08-30 | 305.50 | 315.50 | 305.50 | 315.50 | 315.50 | 3,014,414 |
| 2023-08-29 | 302.50 | 307.00 | 296.50 | 301.00 | 301.00 | 1,431,683 |
| 2023-08-28 | 305.00 | 306.00 | 292.00 | 298.50 | 298.50 | 2,007,512 |
| 2023-08-25 | 312.00 | 312.50 | 299.50 | 302.50 | 302.50 | 2,705,741 |
| 2023-08-24 | 316.00 | 328.00 | 312.00 | 315.00 | 315.00 | 5,666,767 |
| 2023-08-23 | 312.00 | 316.50 | 308.50 | 310.00 | 310.00 | 2,594,947 |
| 2023-08-22 | 314.00 | 321.00 | 307.00 | 309.50 | 309.50 | 4,077,265 |
| 2023-08-21 | 315.00 | 317.50 | 306.00 | 308.50 | 308.50 | 2,711,395 |
| 2023-08-18 | 323.50 | 328.50 | 301.50 | 309.00 | 309.00 | 6,816,257 |
| 2023-08-17 | 298.00 | 330.50 | 296.00 | 327.00 | 327.00 | 9,112,226 |
| 2023-08-16 | 286.00 | 306.00 | 284.00 | 302.50 | 302.50 | 3,689,200 |
| 2023-08-15 | 289.00 | 298.50 | 287.50 | 290.00 | 290.00 | 3,264,721 |
| 2023-08-14 | 288.00 | 297.00 | 278.00 | 282.50 | 282.50 | 5,366,164 |
| 2023-08-11 | 305.50 | 307.00 | 290.00 | 292.00 | 292.00 | 5,323,791 |
| 2023-08-10 | 335.50 | 347.00 | 297.00 | 297.00 | 297.00 | 10,475,428 |
| 2023-08-09 | 317.50 | 330.00 | 317.50 | 330.00 | 330.00 | 919,665 |
| 2023-08-08 | 340.50 | 340.50 | 320.00 | 321.50 | 321.50 | 838,112 |
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.