Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 337.00 | 343.00 | 328.00 | 340.50 | 340.50 | 906,077 |
| 2023-08-04 | 320.00 | 335.00 | 316.50 | 331.00 | 331.00 | 1,011,872 |
| 2023-08-02 | 339.50 | 341.50 | 316.50 | 316.50 | 316.50 | 781,500 |
| 2023-08-01 | 343.50 | 344.50 | 328.00 | 339.50 | 339.50 | 895,816 |
| 2023-07-31 | 362.50 | 363.00 | 333.50 | 340.00 | 340.00 | 1,532,163 |
| 2023-07-28 | 371.00 | 371.00 | 363.00 | 363.00 | 363.00 | 816,183 |
| 2023-07-27 | 377.00 | 381.50 | 370.50 | 373.00 | 373.00 | 469,224 |
| 2023-07-26 | 381.00 | 388.00 | 375.00 | 375.00 | 375.00 | 1,051,036 |
| 2023-07-25 | 427.00 | 429.00 | 393.00 | 397.50 | 397.50 | 10,127,468 |
| 2023-07-24 | 435.50 | 447.00 | 420.00 | 420.50 | 420.50 | 9,749,498 |
| 2023-07-21 | 379.00 | 421.00 | 374.00 | 421.00 | 421.00 | 9,112,888 |
| 2023-07-20 | 392.50 | 405.50 | 376.00 | 383.00 | 383.00 | 8,666,010 |
| 2023-07-19 | 380.00 | 402.50 | 370.50 | 391.00 | 391.00 | 14,441,092 |
| 2023-07-18 | 351.00 | 366.00 | 351.00 | 366.00 | 366.00 | 1,111,231 |
| 2023-07-17 | 343.00 | 346.50 | 340.00 | 343.50 | 343.50 | 522,100 |
| 2023-07-14 | 334.00 | 341.50 | 334.00 | 341.50 | 341.50 | 596,828 |
| 2023-07-13 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | 958,598 |
| 2023-07-12 | 352.00 | 352.00 | 343.00 | 343.50 | 343.50 | 557,732 |
| 2023-07-11 | 352.00 | 355.00 | 347.00 | 350.00 | 350.00 | 494,155 |
| 2023-07-10 | 359.00 | 359.00 | 348.00 | 348.00 | 348.00 | 470,895 |
| 2023-07-07 | 362.00 | 362.00 | 348.00 | 357.00 | 357.00 | 359,975 |
| 2023-07-06 | 341.00 | 359.50 | 341.00 | 356.00 | 356.00 | 642,390 |
| 2023-07-05 | 369.00 | 369.00 | 343.00 | 346.50 | 346.50 | 1,293,304 |
| 2023-07-04 | 379.50 | 388.50 | 366.00 | 372.00 | 372.00 | 10,379,475 |
| 2023-07-03 | 356.00 | 372.00 | 350.00 | 372.00 | 372.00 | 9,753,380 |
| 2023-06-30 | 316.00 | 339.00 | 311.00 | 338.50 | 338.50 | 6,611,485 |
| 2023-06-29 | 309.50 | 317.00 | 305.00 | 317.00 | 317.00 | 3,371,356 |
| 2023-06-28 | 313.00 | 317.00 | 300.50 | 305.00 | 305.00 | 4,803,027 |
| 2023-06-27 | 329.00 | 332.50 | 306.00 | 306.50 | 306.50 | 10,001,793 |
| 2023-06-26 | 324.00 | 350.00 | 319.50 | 340.00 | 340.00 | 5,420,373 |
| 2023-06-21 | 305.00 | 335.50 | 305.00 | 335.50 | 335.50 | 2,020,899 |
| 2023-06-20 | 310.00 | 310.00 | 302.00 | 305.50 | 305.50 | 829,955 |
| 2023-06-19 | 322.50 | 322.50 | 309.00 | 309.00 | 309.00 | 1,121,388 |
| 2023-06-16 | 314.00 | 318.00 | 301.50 | 317.00 | 317.00 | 1,324,853 |
| 2023-06-15 | 333.00 | 335.00 | 310.00 | 314.50 | 314.50 | 1,927,449 |
| 2023-06-14 | 309.00 | 328.00 | 309.00 | 323.00 | 323.00 | 1,601,789 |
| 2023-06-13 | 298.00 | 308.00 | 298.00 | 306.00 | 306.00 | 1,613,458 |
| 2023-06-12 | 293.00 | 297.50 | 288.50 | 293.50 | 293.50 | 2,168,955 |
| 2023-06-09 | 280.00 | 293.50 | 280.00 | 292.50 | 292.50 | 3,950,552 |
| 2023-06-08 | 277.00 | 283.00 | 262.50 | 267.00 | 267.00 | 2,184,724 |
| 2023-06-07 | 268.00 | 286.00 | 264.00 | 280.50 | 280.50 | 9,612,540 |
| 2023-06-06 | 275.50 | 275.50 | 265.00 | 266.50 | 266.50 | 4,775,603 |
| 2023-06-05 | 274.00 | 276.50 | 267.50 | 267.50 | 267.50 | 4,983,860 |
| 2023-06-02 | 264.50 | 283.00 | 264.50 | 270.50 | 270.50 | 13,028,675 |
| 2023-06-01 | 248.00 | 270.50 | 246.50 | 264.00 | 264.00 | 13,190,969 |
| 2023-05-31 | 251.00 | 252.00 | 246.00 | 246.50 | 246.50 | 5,245,555 |
| 2023-05-30 | 258.50 | 262.50 | 252.00 | 253.50 | 253.50 | 9,527,413 |
| 2023-05-29 | 273.00 | 273.50 | 254.00 | 254.00 | 254.00 | 14,146,591 |
| 2023-05-26 | 250.00 | 268.50 | 250.00 | 268.50 | 268.50 | 11,466,726 |
| 2023-05-25 | 245.00 | 249.00 | 243.00 | 244.50 | 244.50 | 5,448,100 |
| 2023-05-24 | 242.50 | 251.00 | 240.50 | 242.50 | 242.50 | 9,342,834 |
| 2023-05-23 | 236.00 | 247.00 | 233.00 | 243.50 | 243.50 | 12,281,024 |
| 2023-05-22 | 223.50 | 233.00 | 223.50 | 230.00 | 230.00 | 5,100,166 |
| 2023-05-19 | 226.00 | 238.00 | 224.00 | 225.50 | 225.50 | 11,282,570 |
| 2023-05-18 | 212.50 | 226.50 | 210.50 | 223.50 | 223.50 | 8,516,888 |
| 2023-05-17 | 209.00 | 211.50 | 206.50 | 208.50 | 208.50 | 2,160,339 |
| 2023-05-16 | 209.50 | 213.00 | 207.00 | 207.50 | 207.50 | 2,565,529 |
| 2023-05-15 | 217.00 | 219.00 | 204.50 | 207.00 | 207.00 | 5,689,299 |
| 2023-05-12 | 207.00 | 216.00 | 206.00 | 215.50 | 215.50 | 3,547,356 |
| 2023-05-11 | 212.00 | 213.00 | 208.00 | 209.00 | 209.00 | 2,946,039 |
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.