Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 520.00 | 520.00 | 493.00 | 520.00 | 520.00 | 2,740,068 |
| 2025-10-21 | 534.00 | 538.00 | 515.00 | 520.00 | 520.00 | 1,821,855 |
| 2025-10-20 | 545.00 | 546.00 | 522.00 | 529.00 | 529.00 | 2,104,913 |
| 2025-10-17 | 537.00 | 552.00 | 536.00 | 543.00 | 543.00 | 7,519,902 |
| 2025-10-16 | 517.00 | 554.00 | 504.00 | 550.00 | 550.00 | 18,139,398 |
| 2025-10-15 | 460.50 | 506.00 | 457.00 | 506.00 | 506.00 | 20,136,713 |
| 2025-10-14 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 2,903,523 |
| 2025-10-13 | 403.00 | 432.00 | 403.00 | 419.00 | 419.00 | 6,910,801 |
| 2025-10-09 | 427.50 | 438.50 | 415.00 | 429.00 | 429.00 | 9,918,834 |
| 2025-10-08 | 405.00 | 409.00 | 398.00 | 401.00 | 401.00 | 3,087,108 |
| 2025-10-07 | 416.00 | 425.00 | 402.50 | 407.50 | 407.50 | 6,479,061 |
| 2025-10-03 | 392.00 | 410.00 | 391.50 | 410.00 | 410.00 | 13,752,355 |
| 2025-10-02 | 375.00 | 395.00 | 371.00 | 395.00 | 395.00 | 12,827,259 |
| 2025-10-01 | 338.00 | 363.50 | 337.00 | 359.50 | 359.50 | 10,347,670 |
| 2025-09-30 | 316.00 | 331.00 | 314.00 | 330.50 | 330.50 | 1,796,564 |
| 2025-09-29 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2025-09-26 | 323.00 | 323.00 | 309.00 | 311.00 | 311.00 | 3,370,506 |
| 2025-09-25 | 323.50 | 330.00 | 322.50 | 325.00 | 325.00 | 1,719,450 |
| 2025-09-24 | 331.50 | 333.00 | 320.50 | 324.00 | 324.00 | 2,342,449 |
| 2025-09-23 | 337.00 | 343.50 | 330.50 | 331.50 | 331.50 | 2,862,661 |
| 2025-09-22 | 327.50 | 334.50 | 321.00 | 334.00 | 334.00 | 1,772,510 |
| 2025-09-19 | 334.50 | 335.50 | 326.00 | 327.50 | 327.50 | 1,692,342 |
| 2025-09-18 | 330.00 | 335.00 | 329.00 | 334.50 | 334.50 | 1,364,175 |
| 2025-09-17 | 338.50 | 339.00 | 325.00 | 328.50 | 328.50 | 2,205,275 |
| 2025-09-16 | 339.50 | 340.00 | 331.00 | 336.50 | 336.50 | 1,896,240 |
| 2025-09-15 | 342.00 | 348.00 | 336.50 | 338.50 | 338.50 | 2,748,537 |
| 2025-09-12 | 356.50 | 368.00 | 340.50 | 340.50 | 340.50 | 7,102,732 |
| 2025-09-11 | 345.00 | 358.00 | 345.00 | 348.50 | 348.50 | 6,889,392 |
| 2025-09-10 | 340.00 | 346.00 | 337.00 | 341.50 | 341.50 | 2,427,538 |
| 2025-09-09 | 338.00 | 340.00 | 332.00 | 337.00 | 337.00 | 2,527,826 |
| 2025-09-08 | 341.00 | 349.50 | 335.00 | 343.00 | 343.00 | 3,143,234 |
| 2025-09-05 | 331.00 | 338.50 | 328.50 | 335.00 | 335.00 | 2,564,311 |
| 2025-09-04 | 337.00 | 343.00 | 328.00 | 328.50 | 328.50 | 3,958,333 |
| 2025-09-03 | 358.50 | 358.50 | 332.00 | 333.00 | 333.00 | 6,407,544 |
| 2025-09-02 | 371.00 | 372.00 | 350.50 | 357.00 | 357.00 | 4,035,298 |
| 2025-09-01 | 383.00 | 386.00 | 361.00 | 367.00 | 367.00 | 4,808,390 |
| 2025-08-29 | 385.50 | 390.00 | 380.50 | 387.00 | 387.00 | 3,371,603 |
| 2025-08-28 | 392.00 | 394.00 | 378.00 | 380.00 | 380.00 | 4,102,151 |
| 2025-08-27 | 389.00 | 394.00 | 383.00 | 390.00 | 390.00 | 4,002,297 |
| 2025-08-26 | 390.00 | 398.00 | 380.50 | 389.00 | 389.00 | 6,317,045 |
| 2025-08-25 | 400.00 | 408.00 | 393.00 | 396.00 | 396.00 | 10,903,335 |
| 2025-08-22 | 375.00 | 387.50 | 365.00 | 382.00 | 382.00 | 11,588,379 |
| 2025-08-21 | 347.50 | 370.00 | 346.50 | 361.00 | 361.00 | 5,954,839 |
| 2025-08-20 | 360.00 | 366.50 | 342.50 | 344.50 | 344.50 | 6,931,489 |
| 2025-08-19 | 363.50 | 366.00 | 350.00 | 351.50 | 351.50 | 4,570,777 |
| 2025-08-18 | 358.00 | 364.50 | 354.50 | 360.50 | 360.50 | 4,645,909 |
| 2025-08-15 | 371.00 | 388.00 | 357.50 | 359.00 | 359.00 | 13,675,387 |
| 2025-08-14 | 346.50 | 373.50 | 344.50 | 365.50 | 365.50 | 12,573,286 |
| 2025-08-13 | 341.00 | 350.00 | 337.50 | 342.00 | 342.00 | 9,786,214 |
| 2025-08-12 | 343.00 | 344.00 | 336.00 | 336.50 | 336.50 | 10,290,392 |
| 2025-08-11 | 327.50 | 339.50 | 327.00 | 339.50 | 339.50 | 12,512,026 |
| 2025-08-08 | 303.00 | 310.50 | 300.00 | 309.00 | 309.00 | 5,203,246 |
| 2025-08-07 | 307.50 | 316.00 | 305.50 | 309.00 | 309.00 | 4,673,518 |
| 2025-08-06 | 304.00 | 310.00 | 301.00 | 302.00 | 302.00 | 2,460,957 |
| 2025-08-05 | 309.00 | 311.50 | 300.00 | 300.50 | 300.50 | 3,119,087 |
| 2025-08-04 | 303.50 | 310.00 | 297.00 | 305.50 | 305.50 | 3,304,646 |
| 2025-08-01 | 309.00 | 314.50 | 305.00 | 307.00 | 307.00 | 5,362,517 |
| 2025-07-31 | 310.00 | 323.50 | 304.00 | 317.00 | 317.00 | 10,805,524 |
| 2025-07-30 | 301.50 | 306.00 | 299.00 | 303.00 | 303.00 | 3,002,253 |
| 2025-07-29 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | 7,389,377 |
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.