Kaori Heat Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	52.900	52.900	51.200	51.400	49.740	382,443
2022-02-11	52.900	53.600	52.600	53.400	51.676	135,126
2022-02-10	54.100	54.100	52.800	53.100	51.385	256,505
2022-02-09	54.000	54.300	53.600	54.200	52.450	151,092
2022-02-08	53.000	54.000	52.800	53.800	52.063	280,807
2022-02-07	51.800	53.300	51.800	52.700	50.998	209,940
2022-01-26	51.300	52.800	51.000	51.900	50.224	222,570
2022-01-25	52.400	52.500	51.300	51.300	49.644	212,455
2022-01-24	51.000	52.800	50.400	52.800	51.095	285,161
2022-01-21	53.400	53.700	52.100	52.300	50.611	363,212
2022-01-20	53.600	54.100	52.800	53.900	52.160	283,741
2022-01-19	53.000	54.400	52.600	53.700	51.966	250,960
2022-01-18	55.400	55.400	53.400	53.500	51.773	413,888
2022-01-17	53.300	55.400	53.300	55.400	53.611	279,643
2022-01-14	54.600	54.600	52.900	53.800	52.063	368,803
2022-01-13	55.800	56.000	54.500	54.800	53.031	325,274
2022-01-12	56.100	56.600	54.100	54.700	52.934	646,273
2022-01-11	58.000	58.000	55.500	55.800	53.998	490,009
2022-01-10	58.500	58.900	57.500	58.000	56.127	407,652
2022-01-07	59.500	59.500	57.100	58.500	56.611	769,325
2022-01-06	59.700	60.800	58.900	59.100	57.192	527,402
2022-01-05	61.100	61.100	59.400	59.700	57.772	632,881
2022-01-04	62.800	63.000	60.200	60.800	58.837	1,170,810
2022-01-03	65.000	65.300	63.100	63.500	61.450	672,697
2021-12-30	63.300	64.700	62.500	64.400	62.321	719,949
2021-12-29	63.300	65.700	63.100	63.300	61.256	2,215,920
2021-12-28	61.600	62.500	61.200	61.500	59.514	385,041
2021-12-27	61.000	63.000	59.400	62.400	60.385	1,339,046
2021-12-24	59.600	60.000	59.000	59.000	57.095	239,993
2021-12-23	59.900	60.300	58.800	60.000	58.063	421,249
2021-12-22	62.000	62.000	59.000	59.200	57.289	1,207,236
2021-12-21	62.800	63.100	61.000	61.800	59.805	832,096
2021-12-20	62.800	65.600	62.000	63.400	61.353	3,078,198
2021-12-17	61.100	62.200	60.800	61.700	59.708	350,379
2021-12-16	60.400	62.000	60.300	61.600	59.611	730,997
2021-12-15	59.700	60.500	59.400	60.300	58.353	274,502
2021-12-14	61.300	61.400	59.000	59.400	57.482	456,739
2021-12-13	60.300	63.100	60.300	61.000	59.030	615,634
2021-12-10	60.500	60.900	59.400	60.600	58.643	322,251
2021-12-09	60.600	61.500	59.400	59.800	57.869	377,772
2021-12-08	59.600	61.200	59.300	60.600	58.643	561,627
2021-12-07	59.100	60.000	59.100	59.500	57.579	571,662
2021-12-06	63.100	63.500	60.300	60.400	58.450	1,219,081
2021-12-03	61.500	64.900	60.300	61.000	59.030	2,927,458
2021-12-02	60.900	60.900	58.700	59.200	57.289	590,326
2021-12-01	59.500	60.200	58.500	59.800	57.869	605,552
2021-11-30	58.500	60.000	58.500	59.600	57.676	951,672
2021-11-29	56.000	58.700	55.400	58.100	56.224	687,301
2021-11-26	59.000	59.200	56.600	57.200	55.353	842,668
2021-11-25	60.500	61.000	58.900	59.100	57.192	806,565
2021-11-24	57.800	59.700	57.700	59.500	57.579	821,858
2021-11-23	58.500	58.900	57.000	57.700	55.837	724,858
2021-11-22	58.400	60.300	58.100	58.500	56.611	1,732,033
2021-11-19	56.700	58.400	56.400	58.000	56.127	1,113,457
2021-11-18	57.400	57.400	56.500	56.700	54.869	596,718
2021-11-17	56.500	57.700	56.500	56.900	55.063	995,256
2021-11-16	55.200	56.300	55.200	55.900	54.095	637,958
2021-11-15	57.200	57.200	55.400	56.300	54.482	1,270,888
2021-11-12	54.300	55.800	54.000	55.800	53.998	2,054,092
2021-11-11	53.200	53.900	52.000	53.600	51.869	619,892

← NewerPage 20 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.