Kaori Heat Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.500	51.800	50.500	51.500	49.837	293,096
2022-05-12	52.300	52.600	50.400	50.400	48.773	484,259
2022-05-11	53.900	53.900	52.000	52.300	50.611	317,051
2022-05-10	51.700	54.000	51.700	53.800	52.063	497,124
2022-05-09	54.400	54.400	52.300	52.400	50.708	422,433
2022-05-06	55.000	55.500	53.800	54.300	52.547	666,580
2022-05-05	56.500	56.900	55.000	56.300	54.482	1,389,252
2022-05-04	55.700	55.700	54.500	55.200	53.418	636,304
2022-05-03	54.200	56.000	53.300	55.600	53.805	1,086,243
2022-04-29	53.500	55.800	52.600	53.500	51.773	885,323
2022-04-28	52.200	54.200	52.200	53.100	51.385	396,776
2022-04-27	51.500	52.300	50.500	52.100	50.418	775,519
2022-04-26	53.100	53.900	52.400	53.100	51.385	344,126
2022-04-25	53.800	54.000	52.100	52.900	51.192	646,205
2022-04-22	55.500	55.500	54.100	54.800	53.031	518,003
2022-04-21	55.700	56.500	55.300	55.500	53.708	905,223
2022-04-20	57.000	57.000	54.200	54.900	53.127	978,211
2022-04-19	55.600	56.500	54.800	55.500	53.708	848,916
2022-04-18	56.100	56.900	55.000	55.600	53.805	1,310,244
2022-04-15	56.200	57.300	53.900	54.700	52.934	2,031,779
2022-04-14	58.400	58.600	56.500	56.700	54.869	1,430,222
2022-04-13	59.800	60.200	57.100	58.100	56.224	1,885,572
2022-04-12	59.000	60.700	58.400	58.800	56.901	1,265,086
2022-04-11	66.500	66.500	59.700	59.700	57.772	4,779,472
2022-04-08	65.000	66.900	64.300	66.300	64.159	2,206,216
2022-04-07	66.300	66.900	63.000	63.800	61.740	3,126,795
2022-04-06	67.800	70.700	65.900	66.300	64.159	5,138,821
2022-04-01	67.100	69.700	67.100	67.600	65.417	2,096,811
2022-03-31	69.900	71.500	67.900	67.900	65.708	3,862,845
2022-03-30	69.500	69.900	68.100	68.200	65.998	2,667,462
2022-03-29	69.000	71.000	68.300	69.000	66.772	2,776,711
2022-03-28	65.500	72.400	65.500	70.500	68.224	6,921,871
2022-03-25	69.800	70.500	67.000	67.300	65.127	3,731,506
2022-03-24	66.800	71.500	66.800	70.500	68.224	7,740,108
2022-03-23	68.800	69.500	66.200	67.200	65.030	3,893,573
2022-03-22	67.300	69.000	66.100	68.500	66.288	5,247,230
2022-03-21	65.600	69.500	64.500	68.200	65.998	8,729,691
2022-03-18	60.700	66.900	60.700	64.600	62.514	9,593,300
2022-03-17	59.600	61.000	59.000	61.000	59.030	1,768,749
2022-03-16	59.900	60.800	57.000	58.900	56.998	3,225,355
2022-03-15	63.100	64.500	58.800	58.800	56.901	4,288,071
2022-03-14	65.300	65.400	63.000	65.200	63.095	4,335,695
2022-03-11	61.700	65.300	61.300	65.300	63.192	7,658,541
2022-03-10	60.500	64.500	60.400	61.300	59.321	5,630,809
2022-03-09	62.800	63.600	60.400	62.000	59.998	8,989,416
2022-03-08	56.300	60.800	55.500	57.900	56.030	5,443,176
2022-03-07	52.000	57.000	51.700	56.300	54.482	3,047,836
2022-03-04	54.000	54.000	52.500	52.700	50.998	285,224
2022-03-03	53.000	54.300	52.800	54.000	52.256	588,632
2022-03-02	51.400	52.400	51.400	51.900	50.224	209,357
2022-03-01	51.200	51.700	50.400	51.400	49.740	230,624
2022-02-25	50.800	50.800	49.200	49.750	48.144	198,356
2022-02-24	51.200	51.200	49.550	49.900	48.289	397,663
2022-02-23	50.700	51.300	50.700	51.300	49.644	95,374
2022-02-22	51.800	51.800	50.000	50.700	49.063	305,606
2022-02-21	51.500	52.200	51.300	51.800	50.127	192,279
2022-02-18	51.200	52.800	51.200	52.300	50.611	231,032
2022-02-17	51.000	53.300	51.000	52.000	50.321	420,334
2022-02-16	50.400	51.600	49.750	50.600	48.966	864,948
2022-02-15	51.800	51.900	50.200	50.300	48.676	409,528

← NewerPage 19 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.