Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 54.600 | 54.600 | 52.500 | 53.300 | 51.579 | 1,278,181 |
| 2021-11-09 | 52.900 | 55.600 | 51.700 | 54.700 | 52.934 | 2,265,702 |
| 2021-11-08 | 51.000 | 53.200 | 51.000 | 52.400 | 50.708 | 1,033,934 |
| 2021-11-05 | 51.100 | 51.200 | 48.500 | 50.600 | 48.966 | 376,686 |
| 2021-11-04 | 51.200 | 51.500 | 50.700 | 50.800 | 49.160 | 269,589 |
| 2021-11-03 | 50.500 | 51.000 | 49.450 | 50.400 | 48.773 | 236,868 |
| 2021-11-02 | 52.500 | 52.500 | 50.000 | 50.500 | 48.869 | 948,561 |
| 2021-11-01 | 51.000 | 52.600 | 50.600 | 52.200 | 50.515 | 1,336,767 |
| 2021-10-29 | 50.200 | 51.600 | 50.100 | 50.300 | 48.676 | 1,276,307 |
| 2021-10-28 | 49.500 | 50.200 | 48.800 | 49.900 | 48.289 | 569,363 |
| 2021-10-27 | 52.000 | 52.300 | 48.800 | 49.500 | 47.902 | 3,488,881 |
| 2021-10-26 | 46.650 | 49.950 | 46.650 | 49.950 | 48.337 | 2,041,126 |
| 2021-10-25 | 44.400 | 45.500 | 44.000 | 45.450 | 43.983 | 265,789 |
| 2021-10-22 | 44.200 | 44.800 | 44.200 | 44.400 | 42.966 | 64,939 |
| 2021-10-21 | 44.900 | 45.250 | 44.300 | 44.350 | 42.918 | 151,014 |
| 2021-10-20 | 44.400 | 44.750 | 44.000 | 44.750 | 43.305 | 105,698 |
← NewerPage 21 of 21 · 1,216 trading days
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.