Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 2,204,123 |
| 2026-07-21 | 1,000.00 | 1,010.00 | 955.00 | 983.00 | 983.00 | 2,224,077 |
| 2026-07-20 | 932.00 | 997.00 | 914.00 | 971.00 | 971.00 | 3,714,000 |
| 2026-07-17 | 1,025.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,615,046 |
| 2026-07-16 | 1,165.00 | 1,170.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1,097,175 |
| 2026-07-15 | 1,195.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | 895,627 |
| 2026-07-14 | 1,225.00 | 1,235.00 | 1,120.00 | 1,175.00 | 1,175.00 | 2,483,148 |
| 2026-07-13 | 1,240.00 | 1,305.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,636,507 |
| 2026-07-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-07-09 | 1,350.00 | 1,350.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,852,069 |
| 2026-07-08 | 1,335.00 | 1,415.00 | 1,295.00 | 1,320.00 | 1,320.00 | 2,173,059 |
| 2026-07-07 | 1,455.00 | 1,455.00 | 1,325.00 | 1,335.00 | 1,335.00 | 708,721 |
| 2026-07-06 | 1,430.00 | 1,440.00 | 1,380.00 | 1,425.00 | 1,425.00 | 684,318 |
| 2026-07-03 | 1,405.00 | 1,420.00 | 1,315.00 | 1,380.00 | 1,380.00 | 1,245,484 |
| 2026-07-02 | 1,510.00 | 1,510.00 | 1,410.00 | 1,415.00 | 1,415.00 | 1,099,191 |
| 2026-07-01 | 1,620.00 | 1,620.00 | 1,540.00 | 1,555.00 | 1,555.00 | 651,312 |
| 2026-06-30 | 1,450.00 | 1,590.00 | 1,450.00 | 1,550.00 | 1,550.00 | 851,567 |
| 2026-06-29 | 1,370.00 | 1,475.00 | 1,370.00 | 1,475.00 | 1,475.00 | 637,362 |
| 2026-06-26 | 1,445.00 | 1,460.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1,054,260 |
| 2026-06-25 | 1,485.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,460.00 | 477,479 |
| 2026-06-24 | 1,415.00 | 1,500.00 | 1,375.00 | 1,450.00 | 1,450.00 | 810,366 |
| 2026-06-23 | 1,500.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3,226,586 |
| 2026-06-22 | 1,680.00 | 1,680.00 | 1,520.00 | 1,555.00 | 1,555.00 | 3,724,705 |
| 2026-06-18 | 1,555.00 | 1,660.00 | 1,555.00 | 1,590.00 | 1,590.00 | 5,844,151 |
| 2026-06-17 | 1,400.00 | 1,515.00 | 1,395.00 | 1,515.00 | 1,515.00 | 4,285,800 |
| 2026-06-16 | 1,310.00 | 1,380.00 | 1,265.00 | 1,380.00 | 1,380.00 | 3,366,195 |
| 2026-06-15 | 1,195.00 | 1,255.00 | 1,190.00 | 1,255.00 | 1,255.00 | 1,386,005 |
| 2026-06-12 | 1,215.00 | 1,225.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,057,535 |
| 2026-06-11 | 1,250.00 | 1,250.00 | 1,110.00 | 1,140.00 | 1,140.00 | 3,945,787 |
| 2026-06-10 | 1,335.00 | 1,385.00 | 1,215.00 | 1,220.00 | 1,220.00 | 6,374,218 |
| 2026-06-09 | 1,220.00 | 1,330.00 | 1,205.00 | 1,330.00 | 1,330.00 | 5,537,236 |
| 2026-06-08 | 1,015.00 | 1,230.00 | 1,015.00 | 1,210.00 | 1,210.00 | 5,636,619 |
| 2026-06-05 | 1,120.00 | 1,155.00 | 1,065.00 | 1,125.00 | 1,125.00 | 2,829,048 |
| 2026-06-04 | 1,065.00 | 1,170.00 | 1,065.00 | 1,120.00 | 1,120.00 | 3,567,838 |
| 2026-06-03 | 1,090.00 | 1,155.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,882,506 |
| 2026-06-02 | 1,050.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2,016,374 |
| 2026-06-01 | 1,080.00 | 1,100.00 | 1,040.00 | 1,045.00 | 1,045.00 | 2,236,405 |
| 2026-05-29 | 1,120.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,090.00 | 2,544,612 |
| 2026-05-28 | 1,195.00 | 1,205.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,910,708 |
| 2026-05-27 | 1,260.00 | 1,260.00 | 1,175.00 | 1,215.00 | 1,215.00 | 3,966,760 |
| 2026-05-26 | 1,170.00 | 1,245.00 | 1,165.00 | 1,245.00 | 1,245.00 | 4,521,711 |
| 2026-05-25 | 1,185.00 | 1,210.00 | 1,130.00 | 1,135.00 | 1,135.00 | 3,882,571 |
| 2026-05-22 | 1,110.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 3,120,531 |
| 2026-05-21 | 1,040.00 | 1,075.00 | 1,025.00 | 1,065.00 | 1,065.00 | 2,098,075 |
| 2026-05-20 | 1,050.00 | 1,095.00 | 990.00 | 994.00 | 994.00 | 3,433,255 |
| 2026-05-19 | 1,025.00 | 1,065.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,362,306 |
| 2026-05-18 | 1,030.00 | 1,060.00 | 980.00 | 1,045.00 | 1,045.00 | 2,901,406 |
| 2026-05-15 | 1,070.00 | 1,100.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2,062,430 |
| 2026-05-14 | 1,050.00 | 1,090.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2,135,478 |
| 2026-05-13 | 1,055.00 | 1,095.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,273,902 |
| 2026-05-12 | 1,095.00 | 1,110.00 | 1,050.00 | 1,055.00 | 1,055.00 | 2,770,225 |
| 2026-05-11 | 1,025.00 | 1,065.00 | 1,010.00 | 1,055.00 | 1,055.00 | 2,927,628 |
| 2026-05-08 | 1,055.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | 3,785,649 |
| 2026-05-07 | 1,160.00 | 1,160.00 | 1,070.00 | 1,075.00 | 1,075.00 | 3,633,243 |
| 2026-05-06 | 1,220.00 | 1,240.00 | 1,080.00 | 1,165.00 | 1,165.00 | 4,024,478 |
| 2026-05-05 | 1,240.00 | 1,270.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2,905,276 |
| 2026-05-04 | 1,255.00 | 1,310.00 | 1,220.00 | 1,245.00 | 1,245.00 | 4,862,560 |
| 2026-04-30 | 1,195.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 3,449,764 |
| 2026-04-29 | 1,190.00 | 1,240.00 | 1,135.00 | 1,140.00 | 1,140.00 | 4,186,362 |
| 2026-04-28 | 1,115.00 | 1,175.00 | 1,060.00 | 1,175.00 | 1,175.00 | 1,465,473 |
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.