Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,095.00 | 1,155.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,075,628 |
| 2026-04-24 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,400,427 |
| 2026-04-23 | 1,210.00 | 1,245.00 | 1,080.00 | 1,210.00 | 1,210.00 | 1,378,210 |
| 2026-04-22 | 1,220.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | 776,649 |
| 2026-04-21 | 1,215.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 1,030,677 |
| 2026-04-20 | 1,240.00 | 1,240.00 | 1,130.00 | 1,200.00 | 1,200.00 | 1,664,827 |
| 2026-04-17 | 1,085.00 | 1,220.00 | 1,085.00 | 1,220.00 | 1,220.00 | 1,429,678 |
| 2026-04-16 | 1,100.00 | 1,140.00 | 1,050.00 | 1,115.00 | 1,115.00 | 1,582,228 |
| 2026-04-15 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,377,187 |
| 2026-04-14 | 1,200.00 | 1,200.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,759,195 |
| 2026-04-13 | 1,050.00 | 1,115.00 | 1,025.00 | 1,095.00 | 1,095.00 | 3,965,832 |
| 2026-04-10 | 1,050.00 | 1,070.00 | 994.00 | 1,040.00 | 1,040.00 | 4,737,325 |
| 2026-04-09 | 955.00 | 1,010.00 | 955.00 | 1,010.00 | 1,010.00 | 4,858,104 |
| 2026-04-08 | 955.00 | 961.00 | 892.00 | 921.00 | 921.00 | 5,585,344 |
| 2026-04-07 | 893.00 | 942.00 | 891.00 | 904.00 | 904.00 | 3,520,362 |
| 2026-04-02 | 915.00 | 936.00 | 865.00 | 866.00 | 866.00 | 4,203,636 |
| 2026-04-01 | 892.00 | 920.00 | 871.00 | 908.00 | 908.00 | 4,921,698 |
| 2026-03-31 | 899.00 | 905.00 | 837.00 | 846.00 | 846.00 | 4,827,907 |
| 2026-03-30 | 854.00 | 904.00 | 852.00 | 895.00 | 895.00 | 4,547,894 |
| 2026-03-27 | 820.00 | 870.00 | 815.00 | 865.00 | 865.00 | 2,629,317 |
| 2026-03-26 | 838.00 | 875.00 | 830.00 | 845.00 | 840.44 | 3,356,394 |
| 2026-03-25 | 795.00 | 840.00 | 776.00 | 820.00 | 815.58 | 4,019,310 |
| 2026-03-24 | 826.00 | 826.00 | 738.00 | 772.00 | 767.84 | 7,701,471 |
| 2026-03-23 | 820.00 | 833.00 | 820.00 | 820.00 | 815.58 | 3,369,797 |
| 2026-03-20 | 970.00 | 1,005.00 | 909.00 | 911.00 | 911.00 | 5,913,141 |
| 2026-03-19 | 940.00 | 980.00 | 937.00 | 951.00 | 951.00 | 3,291,554 |
| 2026-03-18 | 955.00 | 979.00 | 922.00 | 952.00 | 952.00 | 3,231,575 |
| 2026-03-17 | 950.00 | 979.00 | 916.00 | 918.00 | 918.00 | 4,900,906 |
| 2026-03-16 | 903.00 | 932.00 | 881.00 | 925.00 | 925.00 | 3,546,498 |
| 2026-03-13 | 930.00 | 945.00 | 892.00 | 899.00 | 899.00 | 5,567,619 |
| 2026-03-12 | 840.00 | 917.00 | 840.00 | 917.00 | 917.00 | 6,276,791 |
| 2026-03-11 | 775.00 | 838.00 | 775.00 | 834.00 | 834.00 | 434,890 |
| 2026-03-10 | 738.00 | 770.00 | 738.00 | 769.00 | 769.00 | 522,139 |
| 2026-03-09 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | 683,271 |
| 2026-03-06 | 770.00 | 790.00 | 755.00 | 777.00 | 777.00 | 284,104 |
| 2026-03-05 | 806.00 | 806.00 | 716.00 | 777.00 | 777.00 | 535,584 |
| 2026-03-04 | 830.00 | 830.00 | 749.00 | 749.00 | 749.00 | 772,257 |
| 2026-03-03 | 870.00 | 888.00 | 831.00 | 831.00 | 831.00 | 586,659 |
| 2026-03-02 | 856.00 | 899.00 | 856.00 | 879.00 | 879.00 | 383,175 |
| 2026-02-26 | 911.00 | 933.00 | 879.00 | 879.00 | 879.00 | 396,012 |
| 2026-02-25 | 932.00 | 932.00 | 908.00 | 911.00 | 911.00 | 526,414 |
| 2026-02-24 | 890.00 | 959.00 | 886.00 | 931.00 | 931.00 | 5,016,182 |
| 2026-02-23 | 895.00 | 899.00 | 854.00 | 879.00 | 879.00 | 4,024,744 |
| 2026-02-11 | 925.00 | 955.00 | 897.00 | 906.00 | 906.00 | 5,291,316 |
| 2026-02-10 | 916.00 | 958.00 | 910.00 | 931.00 | 931.00 | 6,376,008 |
| 2026-02-09 | 880.00 | 883.00 | 852.00 | 883.00 | 883.00 | 2,928,180 |
| 2026-02-06 | 738.00 | 815.00 | 738.00 | 803.00 | 803.00 | 4,535,899 |
| 2026-02-05 | 818.00 | 843.00 | 805.00 | 809.00 | 809.00 | 2,824,856 |
| 2026-02-04 | 825.00 | 890.00 | 824.00 | 848.00 | 848.00 | 6,716,068 |
| 2026-02-03 | 799.00 | 825.00 | 783.00 | 817.00 | 817.00 | 5,071,787 |
| 2026-02-02 | 717.00 | 806.00 | 715.00 | 773.00 | 773.00 | 5,483,136 |
| 2026-01-30 | 751.00 | 772.00 | 725.00 | 747.00 | 747.00 | 4,429,455 |
| 2026-01-29 | 790.00 | 790.00 | 755.00 | 777.00 | 777.00 | 656,773 |
| 2026-01-28 | 735.00 | 780.00 | 735.00 | 776.00 | 776.00 | 951,326 |
| 2026-01-27 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | 285,723 |
| 2026-01-26 | 727.00 | 730.00 | 725.00 | 730.00 | 730.00 | 374,610 |
| 2026-01-23 | 737.00 | 737.00 | 710.00 | 718.00 | 718.00 | 424,801 |
| 2026-01-22 | 711.00 | 727.00 | 711.00 | 727.00 | 727.00 | 642,271 |
| 2026-01-21 | 715.00 | 725.00 | 675.00 | 697.00 | 697.00 | 610,046 |
| 2026-01-20 | 700.00 | 727.00 | 697.00 | 727.00 | 727.00 | 577,127 |
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.