Kaori Heat Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	78.800	82.100	75.000	78.800	78.317	6,389,002
2022-08-05	78.100	80.200	77.000	78.700	78.217	4,043,388
2022-08-04	79.500	79.600	76.700	78.900	78.416	3,696,353
2022-08-03	82.500	83.300	77.800	79.400	78.913	6,884,248
2022-08-02	81.900	85.600	80.900	83.400	82.888	9,529,144
2022-08-01	79.400	86.000	78.000	85.400	84.876	19,471,400
2022-07-29	74.800	78.600	74.500	78.600	78.118	7,061,132
2022-07-28	69.200	72.900	68.500	71.500	71.061	10,597,920
2022-07-27	67.100	69.500	66.600	68.700	68.279	2,139,980
2022-07-26	68.600	69.300	66.300	68.400	67.980	2,106,170
2022-07-25	68.300	69.300	67.700	68.500	68.080	1,594,583
2022-07-22	66.800	68.800	66.800	68.400	67.980	1,956,833
2022-07-21	67.800	68.900	66.600	67.900	67.483	4,538,211
2022-07-20	66.000	69.300	64.200	67.300	66.887	9,526,451
2022-07-19	59.800	64.700	59.000	64.700	64.303	5,325,356
2022-07-18	57.600	59.900	57.500	58.900	58.539	1,090,760
2022-07-15	58.600	59.500	57.300	57.900	57.545	1,209,914
2022-07-14	56.100	58.200	56.100	57.500	57.147	1,028,049
2022-07-13	56.200	59.200	55.700	57.200	56.849	1,727,368
2022-07-12	56.500	56.700	53.400	54.300	53.967	1,351,479
2022-07-11	56.300	57.900	55.000	56.900	56.551	1,645,542
2022-07-08	55.600	56.500	55.200	56.300	55.955	925,053
2022-07-07	55.000	55.300	52.700	54.800	54.464	1,322,244
2022-07-06	56.200	56.500	53.800	54.000	53.669	1,341,581
2022-07-05	56.300	57.500	54.800	55.800	55.458	1,555,278
2022-07-04	58.000	59.000	56.500	56.700	54.869	1,191,462
2022-07-01	61.000	62.400	57.000	57.000	55.160	1,922,943
2022-06-30	67.500	67.700	61.200	61.200	59.224	2,418,655
2022-06-29	66.600	68.900	65.400	68.000	65.804	1,983,392
2022-06-28	68.400	68.500	64.700	66.300	64.159	2,021,717
2022-06-27	71.400	71.800	68.000	68.300	66.095	2,430,973
2022-06-24	68.300	69.800	67.900	68.800	66.579	2,498,238
2022-06-23	67.500	69.800	66.600	68.200	65.998	4,741,937
2022-06-22	67.100	68.800	65.900	66.200	64.062	1,915,365
2022-06-21	64.300	68.200	63.200	67.600	65.417	2,252,396
2022-06-20	66.800	66.800	63.100	63.100	61.063	1,876,231
2022-06-17	66.000	67.600	64.700	67.300	65.127	2,616,150
2022-06-16	71.800	72.600	66.300	66.300	64.159	7,976,729
2022-06-15	66.500	72.200	66.500	70.000	67.740	6,754,743
2022-06-14	71.500	72.200	64.800	66.000	63.869	5,349,645
2022-06-13	71.000	72.600	70.100	72.000	69.675	3,472,376
2022-06-10	68.300	72.600	68.100	72.000	69.675	6,931,452
2022-06-09	67.000	69.700	66.300	68.900	66.675	3,881,794
2022-06-08	65.500	68.500	65.300	66.900	64.740	3,438,505
2022-06-07	65.500	66.700	65.100	65.900	63.772	784,845
2022-06-06	66.400	67.700	65.400	65.400	63.288	2,205,552
2022-06-02	65.400	67.500	64.400	65.300	63.192	2,919,547
2022-06-01	63.200	64.800	63.100	64.800	62.708	1,078,747
2022-05-31	64.500	65.500	62.500	63.500	61.450	2,845,157
2022-05-30	66.000	67.600	64.800	64.900	62.804	3,573,968
2022-05-27	66.000	66.800	64.300	65.800	63.675	3,650,487
2022-05-26	66.400	67.400	64.600	65.500	63.385	7,312,626
2022-05-25	61.400	66.000	60.500	66.000	63.869	9,276,836
2022-05-24	61.500	63.500	59.400	60.600	58.643	9,229,185
2022-05-23	56.100	60.200	56.100	60.200	58.256	4,163,711
2022-05-20	53.000	55.400	52.900	54.800	53.031	999,824
2022-05-19	52.000	53.100	51.300	53.100	51.385	299,306
2022-05-18	53.900	53.900	52.500	53.200	51.482	393,217
2022-05-17	51.000	54.500	51.000	53.200	51.482	1,086,836
2022-05-16	51.800	52.300	50.800	50.800	49.160	360,071

← NewerPage 18 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.