Kaori Heat Treatment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	121.00	125.50	118.00	119.50	118.77	18,629,730
2022-11-01	116.00	121.00	115.00	120.00	119.26	12,214,997
2022-10-31	114.00	121.50	113.50	117.00	116.28	14,370,746
2022-10-28	113.00	117.00	110.50	113.00	112.31	17,695,432
2022-10-27	106.00	115.50	103.00	115.50	114.79	17,937,377
2022-10-26	106.00	106.50	101.00	105.00	104.36	11,783,569
2022-10-25	108.50	109.50	103.00	105.00	104.36	12,287,374
2022-10-24	114.50	114.50	107.00	108.00	107.34	12,329,581
2022-10-21	113.50	114.00	108.50	111.50	110.82	12,767,031
2022-10-20	117.50	118.00	109.00	115.00	114.29	16,061,231
2022-10-19	123.00	123.50	118.50	118.50	117.77	11,230,323
2022-10-18	125.50	130.00	121.00	122.00	121.25	23,255,634
2022-10-17	123.00	124.00	118.00	122.50	121.75	19,556,567
2022-10-14	121.00	127.00	119.00	127.00	126.22	12,499,968
2022-10-13	123.00	123.00	115.00	115.50	114.79	15,558,916
2022-10-12	124.50	127.50	118.00	123.50	122.74	21,780,992
2022-10-11	129.00	131.00	122.50	123.00	122.25	20,873,833
2022-10-07	140.00	143.00	130.50	130.50	129.70	41,874,599
2022-10-06	130.00	140.00	126.50	140.00	139.14	51,752,870
2022-10-05	120.50	127.50	118.00	127.50	126.72	11,903,456
2022-10-04	110.00	117.00	107.00	116.00	115.29	13,213,793
2022-10-03	102.00	107.50	100.50	107.00	106.34	5,744,720
2022-09-30	99.500	105.00	94.000	105.00	104.36	8,214,730
2022-09-29	104.00	106.00	102.00	102.50	101.87	3,812,047
2022-09-28	107.00	108.00	101.50	102.00	101.37	5,755,512
2022-09-27	105.00	110.00	103.00	108.50	107.83	6,492,844
2022-09-26	106.00	108.50	102.50	103.00	102.37	6,935,399
2022-09-23	113.50	115.50	106.50	107.50	106.84	8,950,569
2022-09-22	108.50	115.00	106.50	115.00	114.29	7,510,251
2022-09-21	113.50	114.50	108.00	109.00	108.33	4,507,117
2022-09-20	113.00	117.00	109.50	113.50	112.80	7,815,350
2022-09-19	114.50	117.00	111.00	111.00	110.32	4,925,253
2022-09-16	112.00	116.50	112.00	114.50	113.80	4,046,637
2022-09-15	112.50	117.50	112.50	113.50	112.80	6,319,978
2022-09-14	110.50	114.50	110.50	112.50	111.81	4,830,134
2022-09-13	118.00	120.00	111.50	113.00	112.31	8,586,265
2022-09-12	114.50	124.00	114.50	116.00	115.29	12,501,869
2022-09-08	114.00	116.00	112.50	115.50	114.79	12,308,874
2022-09-07	110.50	115.50	107.50	113.50	112.80	13,992,123
2022-09-06	110.00	112.00	105.00	109.00	108.33	9,910,396
2022-09-05	111.50	113.00	107.00	111.00	110.32	13,578,821
2022-09-02	113.00	124.00	111.00	111.00	110.32	23,726,754
2022-09-01	115.00	119.50	112.00	113.00	112.31	26,673,506
2022-08-31	108.00	114.00	105.00	114.00	113.30	15,906,813
2022-08-30	95.000	104.00	94.900	104.00	103.36	9,338,691
2022-08-29	93.200	96.500	93.100	94.900	94.318	6,045,609
2022-08-26	93.300	99.100	91.300	96.400	95.809	15,170,070
2022-08-25	88.800	92.300	87.600	91.800	91.237	7,738,976
2022-08-24	88.800	92.500	87.300	87.500	86.963	9,273,746
2022-08-23	89.500	91.200	86.500	88.800	88.255	6,610,699
2022-08-22	90.800	92.100	89.000	89.100	88.553	3,913,495
2022-08-19	89.000	94.200	88.500	92.400	91.833	14,999,911
2022-08-18	85.900	89.700	84.300	89.200	88.653	21,390,179
2022-08-17	80.600	87.000	80.300	85.900	85.373	9,461,047
2022-08-16	79.300	81.900	79.100	81.700	81.199	4,236,145
2022-08-15	79.600	80.300	77.700	79.600	79.112	5,240,423
2022-08-12	85.900	88.000	80.500	81.300	80.801	19,808,899
2022-08-11	80.100	85.200	79.000	85.200	84.677	16,227,340
2022-08-10	75.800	78.400	75.800	77.500	77.025	3,006,490
2022-08-09	79.000	80.600	75.700	77.100	76.627	5,060,975

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.