Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 218.00 | 221.50 | 214.00 | 217.00 | 215.67 | 12,362,708 |
| 2023-02-06 | 213.00 | 217.50 | 209.50 | 217.50 | 216.17 | 8,639,294 |
| 2023-02-03 | 215.00 | 219.00 | 212.50 | 212.50 | 211.20 | 12,461,680 |
| 2023-02-02 | 215.00 | 221.00 | 213.00 | 214.00 | 212.69 | 15,396,983 |
| 2023-02-01 | 214.00 | 221.50 | 210.50 | 212.50 | 211.20 | 26,820,143 |
| 2023-01-31 | 201.00 | 214.50 | 196.00 | 212.50 | 211.20 | 25,823,139 |
| 2023-01-30 | 211.00 | 216.00 | 197.50 | 200.00 | 198.77 | 29,351,817 |
| 2023-01-17 | 187.00 | 205.50 | 186.00 | 205.50 | 204.24 | 31,838,806 |
| 2023-01-16 | 181.00 | 187.00 | 174.50 | 187.00 | 185.85 | 14,675,453 |
| 2023-01-13 | 182.50 | 183.50 | 179.00 | 180.00 | 178.90 | 7,700,861 |
| 2023-01-12 | 188.00 | 189.00 | 180.00 | 180.00 | 178.90 | 14,179,541 |
| 2023-01-11 | 186.00 | 191.00 | 184.00 | 186.00 | 184.86 | 19,134,469 |
| 2023-01-10 | 185.00 | 187.50 | 180.00 | 181.50 | 180.39 | 11,275,114 |
| 2023-01-09 | 184.50 | 190.00 | 182.50 | 183.00 | 181.88 | 14,663,429 |
| 2023-01-06 | 180.00 | 186.00 | 180.00 | 183.50 | 182.37 | 15,249,568 |
| 2023-01-05 | 188.00 | 190.00 | 178.00 | 179.00 | 177.90 | 13,622,069 |
| 2023-01-04 | 190.00 | 192.50 | 184.50 | 186.00 | 184.86 | 13,517,682 |
| 2023-01-03 | 185.00 | 193.50 | 180.00 | 193.50 | 192.31 | 24,111,445 |
| 2022-12-30 | 181.00 | 188.00 | 180.00 | 188.00 | 186.85 | 39,296,818 |
| 2022-12-29 | 171.00 | 180.50 | 160.50 | 179.50 | 178.40 | 23,090,706 |
| 2022-12-28 | 172.00 | 173.50 | 169.50 | 171.50 | 170.45 | 6,780,524 |
| 2022-12-27 | 176.00 | 177.00 | 171.50 | 172.50 | 171.44 | 9,641,599 |
| 2022-12-26 | 184.00 | 185.50 | 174.00 | 174.00 | 172.93 | 13,762,257 |
| 2022-12-23 | 170.00 | 186.50 | 168.00 | 183.50 | 182.37 | 24,980,430 |
| 2022-12-22 | 171.50 | 177.00 | 170.50 | 171.00 | 169.95 | 15,554,160 |
| 2022-12-21 | 172.50 | 174.50 | 167.00 | 167.50 | 166.47 | 10,435,344 |
| 2022-12-20 | 174.00 | 183.00 | 167.50 | 168.00 | 166.97 | 25,645,404 |
| 2022-12-19 | 169.50 | 173.50 | 167.00 | 171.50 | 170.45 | 5,991,781 |
| 2022-12-16 | 174.00 | 175.00 | 169.00 | 169.00 | 167.96 | 9,316,084 |
| 2022-12-15 | 179.00 | 182.50 | 174.00 | 178.50 | 177.40 | 20,202,628 |
| 2022-12-14 | 164.00 | 178.50 | 162.50 | 178.50 | 177.40 | 13,736,897 |
| 2022-12-13 | 168.50 | 168.50 | 162.00 | 162.50 | 161.50 | 7,068,502 |
| 2022-12-12 | 171.50 | 175.00 | 166.00 | 166.00 | 164.98 | 8,772,242 |
| 2022-12-09 | 175.00 | 179.50 | 169.50 | 171.00 | 169.95 | 23,401,537 |
| 2022-12-08 | 165.00 | 171.50 | 160.50 | 171.00 | 169.95 | 12,521,366 |
| 2022-12-07 | 166.00 | 169.00 | 156.50 | 164.00 | 162.99 | 12,466,256 |
| 2022-12-06 | 165.50 | 169.00 | 163.00 | 166.50 | 165.48 | 6,395,214 |
| 2022-12-05 | 167.00 | 172.00 | 165.00 | 166.50 | 165.48 | 8,623,997 |
| 2022-12-02 | 168.00 | 170.50 | 164.00 | 165.00 | 163.99 | 10,859,271 |
| 2022-12-01 | 163.00 | 171.00 | 162.50 | 167.00 | 165.98 | 16,466,033 |
| 2022-11-30 | 161.50 | 169.50 | 161.00 | 162.50 | 161.50 | 26,237,586 |
| 2022-11-29 | 162.00 | 166.00 | 159.00 | 159.00 | 158.02 | 11,510,079 |
| 2022-11-28 | 161.00 | 164.50 | 156.00 | 164.00 | 162.99 | 13,577,421 |
| 2022-11-25 | 164.00 | 169.50 | 161.00 | 161.50 | 160.51 | 29,223,047 |
| 2022-11-24 | 151.00 | 163.00 | 150.50 | 163.00 | 162.00 | 29,905,804 |
| 2022-11-23 | 147.50 | 150.50 | 147.00 | 148.50 | 147.59 | 7,586,318 |
| 2022-11-22 | 149.50 | 152.00 | 145.00 | 146.50 | 145.60 | 13,058,903 |
| 2022-11-21 | 152.00 | 159.50 | 150.00 | 150.50 | 149.58 | 32,053,923 |
| 2022-11-18 | 151.50 | 154.50 | 145.00 | 146.00 | 145.10 | 11,793,870 |
| 2022-11-17 | 150.50 | 157.50 | 147.00 | 152.50 | 151.56 | 32,328,638 |
| 2022-11-16 | 147.00 | 150.50 | 143.00 | 150.50 | 149.58 | 12,264,489 |
| 2022-11-15 | 150.00 | 152.00 | 143.00 | 146.50 | 145.60 | 14,402,470 |
| 2022-11-14 | 145.00 | 151.50 | 143.00 | 149.50 | 148.58 | 16,176,883 |
| 2022-11-11 | 145.00 | 150.00 | 140.50 | 145.00 | 144.11 | 28,051,132 |
| 2022-11-10 | 137.50 | 142.00 | 134.00 | 136.50 | 135.66 | 23,269,508 |
| 2022-11-09 | 146.00 | 155.00 | 138.50 | 138.50 | 137.65 | 40,330,484 |
| 2022-11-08 | 150.00 | 152.00 | 140.50 | 141.00 | 140.14 | 51,786,100 |
| 2022-11-07 | 137.50 | 146.00 | 134.50 | 146.00 | 145.10 | 32,258,475 |
| 2022-11-04 | 124.00 | 133.00 | 123.00 | 133.00 | 132.18 | 16,503,552 |
| 2022-11-03 | 119.00 | 123.00 | 118.00 | 121.00 | 120.26 | 12,897,259 |
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.