Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 210.00 | 213.00 | 207.50 | 212.00 | 212.00 | 5,055,949 |
| 2023-05-09 | 208.50 | 215.50 | 206.00 | 207.50 | 207.50 | 7,350,724 |
| 2023-05-08 | 206.50 | 216.00 | 203.00 | 208.00 | 208.00 | 10,098,863 |
| 2023-05-05 | 199.50 | 200.50 | 197.00 | 198.00 | 198.00 | 1,981,262 |
| 2023-05-04 | 198.00 | 201.00 | 194.50 | 198.50 | 198.50 | 3,495,655 |
| 2023-05-03 | 203.50 | 205.50 | 197.00 | 197.50 | 197.50 | 3,223,352 |
| 2023-05-02 | 200.50 | 210.50 | 199.00 | 205.50 | 205.50 | 4,548,522 |
| 2023-04-28 | 199.00 | 205.00 | 192.00 | 198.50 | 198.50 | 6,689,879 |
| 2023-04-27 | 192.00 | 198.00 | 188.00 | 196.00 | 196.00 | 4,486,978 |
| 2023-04-26 | 192.00 | 198.50 | 189.00 | 195.50 | 195.50 | 5,647,329 |
| 2023-04-25 | 201.00 | 202.50 | 188.50 | 190.50 | 190.50 | 4,966,669 |
| 2023-04-24 | 201.00 | 207.50 | 197.50 | 201.00 | 201.00 | 3,428,565 |
| 2023-04-21 | 210.00 | 213.50 | 200.00 | 201.50 | 201.50 | 6,603,564 |
| 2023-04-20 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | 5,326,881 |
| 2023-04-19 | 230.50 | 232.00 | 225.00 | 225.00 | 225.00 | 3,171,044 |
| 2023-04-18 | 243.00 | 244.50 | 228.50 | 228.50 | 228.50 | 4,424,138 |
| 2023-04-17 | 252.00 | 253.50 | 240.50 | 241.00 | 241.00 | 10,484,026 |
| 2023-04-14 | 232.50 | 252.00 | 232.50 | 252.00 | 252.00 | 7,879,778 |
| 2023-04-13 | 233.50 | 234.50 | 229.50 | 229.50 | 229.50 | 458,087 |
| 2023-04-12 | 243.00 | 244.50 | 243.00 | 244.50 | 243.00 | 787,331 |
| 2023-04-11 | 240.50 | 242.00 | 239.50 | 242.00 | 240.52 | 538,263 |
| 2023-04-10 | 240.00 | 240.00 | 236.50 | 240.00 | 238.53 | 822,446 |
| 2023-04-07 | 233.00 | 236.50 | 230.50 | 236.50 | 235.05 | 2,009,121 |
| 2023-04-06 | 236.00 | 236.00 | 232.00 | 232.00 | 230.58 | 1,795,296 |
| 2023-03-31 | 229.50 | 234.00 | 229.50 | 234.00 | 232.56 | 1,196,237 |
| 2023-03-30 | 219.50 | 227.00 | 219.50 | 227.00 | 225.61 | 810,673 |
| 2023-03-29 | 226.50 | 226.50 | 217.50 | 219.00 | 217.66 | 919,462 |
| 2023-03-28 | 225.00 | 226.00 | 218.00 | 221.00 | 219.64 | 1,250,159 |
| 2023-03-27 | 214.50 | 227.50 | 214.50 | 223.00 | 221.63 | 8,217,165 |
| 2023-03-24 | 223.50 | 224.00 | 214.50 | 214.50 | 213.18 | 5,972,121 |
| 2023-03-23 | 233.00 | 233.00 | 217.50 | 222.50 | 221.14 | 10,778,893 |
| 2023-03-22 | 243.50 | 243.50 | 233.00 | 233.00 | 231.57 | 6,041,689 |
| 2023-03-21 | 243.50 | 246.00 | 235.50 | 240.50 | 239.02 | 6,685,886 |
| 2023-03-20 | 237.00 | 241.00 | 236.50 | 239.50 | 238.03 | 1,324,031 |
| 2023-03-17 | 232.00 | 233.00 | 228.00 | 232.50 | 231.07 | 2,218,194 |
| 2023-03-16 | 226.00 | 228.00 | 225.50 | 228.00 | 226.60 | 582,801 |
| 2023-03-15 | 220.50 | 232.00 | 220.50 | 226.50 | 225.11 | 1,105,879 |
| 2023-03-14 | 209.00 | 217.00 | 209.00 | 216.00 | 214.67 | 929,072 |
| 2023-03-13 | 215.00 | 218.50 | 211.00 | 213.00 | 211.69 | 1,639,425 |
| 2023-03-10 | 229.00 | 232.00 | 220.00 | 220.50 | 219.15 | 1,617,185 |
| 2023-03-09 | 233.00 | 234.50 | 230.00 | 232.50 | 231.07 | 1,030,028 |
| 2023-03-08 | 233.00 | 236.50 | 231.50 | 235.50 | 234.06 | 553,704 |
| 2023-03-07 | 235.00 | 236.50 | 233.50 | 233.50 | 232.07 | 478,428 |
| 2023-03-06 | 235.50 | 237.50 | 232.00 | 235.00 | 233.56 | 850,542 |
| 2023-03-03 | 242.00 | 243.00 | 233.50 | 234.00 | 232.56 | 1,621,949 |
| 2023-03-02 | 245.50 | 248.00 | 241.00 | 241.00 | 239.52 | 5,355,469 |
| 2023-03-01 | 239.50 | 250.50 | 238.50 | 244.50 | 243.00 | 12,219,884 |
| 2023-02-24 | 238.50 | 240.50 | 234.50 | 239.00 | 237.53 | 10,135,285 |
| 2023-02-23 | 242.00 | 245.00 | 233.00 | 234.00 | 232.56 | 13,890,045 |
| 2023-02-22 | 238.00 | 246.50 | 227.50 | 242.00 | 240.52 | 15,275,215 |
| 2023-02-21 | 236.00 | 240.50 | 235.00 | 239.00 | 237.53 | 5,338,305 |
| 2023-02-20 | 235.00 | 236.00 | 231.00 | 236.00 | 234.55 | 5,608,729 |
| 2023-02-17 | 239.50 | 244.50 | 232.00 | 232.50 | 231.07 | 13,009,810 |
| 2023-02-16 | 237.00 | 241.00 | 235.50 | 240.00 | 238.53 | 8,088,840 |
| 2023-02-15 | 235.00 | 239.50 | 233.50 | 234.50 | 233.06 | 11,816,984 |
| 2023-02-14 | 239.00 | 241.50 | 232.50 | 233.50 | 232.07 | 12,142,941 |
| 2023-02-13 | 232.00 | 238.00 | 231.50 | 237.00 | 235.55 | 14,967,033 |
| 2023-02-10 | 234.50 | 238.00 | 228.00 | 229.00 | 227.60 | 18,212,029 |
| 2023-02-09 | 222.00 | 239.00 | 222.00 | 230.00 | 228.59 | 30,501,814 |
| 2023-02-08 | 218.00 | 225.00 | 218.00 | 219.00 | 217.66 | 14,411,562 |
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.