Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 692.00 | 718.00 | 692.00 | 709.00 | 709.00 | 1,176,432 |
| 2026-01-16 | 695.00 | 695.00 | 678.00 | 680.00 | 680.00 | 843,642 |
| 2026-01-15 | 726.00 | 726.00 | 685.00 | 708.00 | 708.00 | 8,115,663 |
| 2026-01-14 | 754.00 | 763.00 | 711.00 | 746.00 | 746.00 | 9,661,206 |
| 2026-01-13 | 712.00 | 765.00 | 699.00 | 756.00 | 756.00 | 15,816,878 |
| 2026-01-12 | 698.00 | 698.00 | 690.00 | 698.00 | 698.00 | 3,517,718 |
| 2026-01-09 | 600.00 | 635.00 | 599.00 | 635.00 | 635.00 | 9,274,226 |
| 2026-01-08 | 571.00 | 602.00 | 571.00 | 578.00 | 578.00 | 5,897,038 |
| 2026-01-07 | 580.00 | 584.00 | 565.00 | 568.00 | 568.00 | 3,382,596 |
| 2026-01-06 | 590.00 | 613.00 | 578.00 | 582.00 | 582.00 | 7,158,732 |
| 2026-01-05 | 585.00 | 592.00 | 566.00 | 578.00 | 578.00 | 4,331,288 |
| 2026-01-02 | 580.00 | 595.00 | 563.00 | 569.00 | 569.00 | 4,477,141 |
| 2025-12-31 | 583.00 | 591.00 | 573.00 | 580.00 | 580.00 | 3,973,955 |
| 2025-12-30 | 574.00 | 580.00 | 565.00 | 579.00 | 579.00 | 3,399,863 |
| 2025-12-29 | 565.00 | 589.00 | 553.00 | 576.00 | 576.00 | 6,040,679 |
| 2025-12-26 | 558.00 | 580.00 | 552.00 | 558.00 | 558.00 | 4,149,391 |
| 2025-12-24 | 570.00 | 580.00 | 546.00 | 553.00 | 553.00 | 5,721,038 |
| 2025-12-23 | 556.00 | 564.00 | 541.00 | 559.00 | 559.00 | 4,548,005 |
| 2025-12-22 | 526.00 | 562.00 | 526.00 | 553.00 | 553.00 | 5,572,295 |
| 2025-12-19 | 498.50 | 525.00 | 498.50 | 512.00 | 512.00 | 1,143,571 |
| 2025-12-18 | 495.00 | 497.00 | 477.00 | 478.00 | 478.00 | 683,161 |
| 2025-12-17 | 478.50 | 496.50 | 478.50 | 496.50 | 496.50 | 354,529 |
| 2025-12-16 | 495.00 | 495.00 | 480.50 | 481.00 | 481.00 | 647,299 |
| 2025-12-15 | 502.00 | 510.00 | 495.00 | 500.00 | 500.00 | 542,501 |
| 2025-12-12 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 398,693 |
| 2025-12-11 | 505.00 | 506.00 | 497.00 | 497.00 | 497.00 | 465,358 |
| 2025-12-10 | 511.00 | 511.00 | 495.00 | 510.00 | 510.00 | 567,106 |
| 2025-12-09 | 500.00 | 521.00 | 500.00 | 511.00 | 511.00 | 807,672 |
| 2025-12-08 | 519.00 | 519.00 | 494.50 | 495.00 | 495.00 | 1,255,645 |
| 2025-12-05 | 541.00 | 554.00 | 525.00 | 529.00 | 529.00 | 7,520,475 |
| 2025-12-04 | 566.00 | 568.00 | 530.00 | 533.00 | 533.00 | 6,387,768 |
| 2025-12-03 | 543.00 | 568.00 | 529.00 | 562.00 | 562.00 | 7,057,828 |
| 2025-12-02 | 521.00 | 556.00 | 519.00 | 532.00 | 532.00 | 6,805,879 |
| 2025-12-01 | 520.00 | 531.00 | 507.00 | 514.00 | 514.00 | 2,806,290 |
| 2025-11-28 | 514.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1,949,769 |
| 2025-11-27 | 524.00 | 532.00 | 503.00 | 505.00 | 505.00 | 3,681,633 |
| 2025-11-26 | 525.00 | 530.00 | 499.50 | 502.00 | 502.00 | 5,239,427 |
| 2025-11-25 | 509.00 | 525.00 | 488.50 | 525.00 | 525.00 | 6,556,521 |
| 2025-11-24 | 477.00 | 486.50 | 477.00 | 478.00 | 478.00 | 937,051 |
| 2025-11-21 | 476.00 | 476.50 | 462.00 | 462.00 | 462.00 | 735,054 |
| 2025-11-20 | 520.00 | 520.00 | 510.00 | 513.00 | 513.00 | 500,049 |
| 2025-11-19 | 468.00 | 495.00 | 468.00 | 495.00 | 495.00 | 772,251 |
| 2025-11-18 | 502.00 | 512.00 | 468.00 | 468.00 | 468.00 | 1,346,990 |
| 2025-11-17 | 516.00 | 520.00 | 500.00 | 520.00 | 520.00 | 729,291 |
| 2025-11-14 | 528.00 | 530.00 | 499.50 | 499.50 | 499.50 | 1,408,169 |
| 2025-11-13 | 511.00 | 555.00 | 506.00 | 555.00 | 555.00 | 1,854,382 |
| 2025-11-12 | 578.00 | 578.00 | 522.00 | 522.00 | 522.00 | 2,142,083 |
| 2025-11-11 | 602.00 | 606.00 | 575.00 | 579.00 | 579.00 | 1,859,338 |
| 2025-11-10 | 618.00 | 644.00 | 617.00 | 623.00 | 623.00 | 6,200,749 |
| 2025-11-07 | 653.00 | 667.00 | 616.00 | 622.00 | 622.00 | 5,042,949 |
| 2025-11-06 | 625.00 | 667.00 | 621.00 | 662.00 | 662.00 | 6,420,328 |
| 2025-11-05 | 605.00 | 625.00 | 589.00 | 607.00 | 607.00 | 5,614,999 |
| 2025-11-04 | 651.00 | 678.00 | 626.00 | 644.00 | 644.00 | 9,011,061 |
| 2025-11-03 | 630.00 | 644.00 | 625.00 | 643.00 | 643.00 | 2,042,190 |
| 2025-10-31 | 617.00 | 624.00 | 600.00 | 624.00 | 624.00 | 1,777,803 |
| 2025-10-30 | 616.00 | 620.00 | 594.00 | 610.00 | 610.00 | 3,037,178 |
| 2025-10-29 | 603.00 | 603.00 | 575.00 | 603.00 | 603.00 | 2,564,628 |
| 2025-10-28 | 535.00 | 560.00 | 528.00 | 549.00 | 549.00 | 1,909,123 |
| 2025-10-27 | 516.00 | 539.00 | 509.00 | 533.00 | 533.00 | 1,668,870 |
| 2025-10-23 | 507.00 | 516.00 | 500.00 | 505.00 | 505.00 | 1,457,725 |
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.