Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 284.50 | 307.00 | 281.50 | 304.50 | 304.50 | 9,314,470 |
| 2025-07-25 | 287.00 | 297.50 | 281.00 | 282.50 | 282.50 | 12,210,389 |
| 2025-07-24 | 266.00 | 275.00 | 262.00 | 274.00 | 274.00 | 2,917,868 |
| 2025-07-23 | 256.00 | 269.50 | 256.00 | 263.00 | 263.00 | 2,985,480 |
| 2025-07-22 | 262.00 | 267.00 | 251.50 | 252.50 | 252.50 | 1,934,618 |
| 2025-07-21 | 264.00 | 266.50 | 261.00 | 262.00 | 262.00 | 967,749 |
| 2025-07-18 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 974,257 |
| 2025-07-17 | 264.50 | 266.00 | 261.00 | 263.50 | 263.50 | 686,650 |
| 2025-07-16 | 269.50 | 272.00 | 262.00 | 262.50 | 262.50 | 2,029,255 |
| 2025-07-15 | 263.00 | 268.00 | 262.50 | 265.00 | 265.00 | 1,290,265 |
| 2025-07-14 | 268.50 | 269.00 | 261.00 | 262.00 | 262.00 | 1,453,073 |
| 2025-07-11 | 262.00 | 271.00 | 259.50 | 268.50 | 268.50 | 2,842,786 |
| 2025-07-10 | 262.00 | 265.50 | 259.50 | 260.00 | 260.00 | 1,888,488 |
| 2025-07-09 | 256.00 | 262.00 | 251.00 | 262.00 | 262.00 | 3,144,639 |
| 2025-07-08 | 242.50 | 247.50 | 240.50 | 247.50 | 247.50 | 801,403 |
| 2025-07-07 | 247.00 | 248.50 | 242.50 | 244.50 | 244.50 | 1,189,554 |
| 2025-07-04 | 264.50 | 266.50 | 248.00 | 248.50 | 248.50 | 3,037,442 |
| 2025-07-03 | 260.00 | 263.50 | 258.00 | 260.00 | 260.00 | 1,418,133 |
| 2025-07-02 | 258.00 | 262.50 | 255.00 | 256.00 | 256.00 | 1,031,236 |
| 2025-07-01 | 261.00 | 267.00 | 257.00 | 257.00 | 257.00 | 1,797,050 |
| 2025-06-30 | 262.50 | 262.50 | 257.00 | 257.00 | 257.00 | 1,157,172 |
| 2025-06-27 | 264.00 | 267.50 | 250.50 | 261.00 | 261.00 | 3,520,234 |
| 2025-06-26 | 269.50 | 270.00 | 261.00 | 261.00 | 261.00 | 1,668,260 |
| 2025-06-25 | 274.50 | 278.50 | 266.50 | 267.50 | 267.50 | 2,970,473 |
| 2025-06-24 | 265.00 | 273.00 | 265.00 | 270.50 | 270.50 | 1,672,089 |
| 2025-06-23 | 260.00 | 263.00 | 257.00 | 261.50 | 261.50 | 1,569,171 |
| 2025-06-20 | 261.00 | 267.00 | 256.00 | 266.00 | 266.00 | 1,725,327 |
| 2025-06-19 | 268.50 | 270.00 | 261.00 | 261.00 | 261.00 | 2,240,043 |
| 2025-06-18 | 271.00 | 274.50 | 267.50 | 267.50 | 267.50 | 1,933,415 |
| 2025-06-17 | 282.00 | 283.00 | 272.00 | 272.00 | 272.00 | 1,973,514 |
| 2025-06-16 | 278.50 | 282.00 | 273.50 | 277.00 | 277.00 | 2,621,406 |
| 2025-06-13 | 290.00 | 290.50 | 276.00 | 283.50 | 279.26 | 5,729,127 |
| 2025-06-12 | 270.50 | 296.50 | 270.00 | 293.00 | 293.00 | 11,697,095 |
| 2025-06-11 | 266.00 | 276.00 | 258.50 | 275.00 | 275.00 | 10,639,331 |
| 2025-06-10 | 242.50 | 262.50 | 240.00 | 262.50 | 262.50 | 4,994,960 |
| 2025-06-09 | 243.50 | 243.50 | 236.00 | 239.00 | 239.00 | 1,367,304 |
| 2025-06-06 | 242.50 | 245.00 | 240.00 | 243.50 | 243.50 | 696,101 |
| 2025-06-05 | 250.00 | 251.50 | 241.50 | 242.00 | 242.00 | 1,398,119 |
| 2025-06-04 | 248.00 | 254.50 | 246.00 | 248.00 | 248.00 | 2,686,410 |
| 2025-06-03 | 240.00 | 246.00 | 239.00 | 243.50 | 243.50 | 1,607,229 |
| 2025-06-02 | 238.50 | 241.50 | 235.00 | 239.50 | 239.50 | 810,051 |
| 2025-05-29 | 242.50 | 242.50 | 234.50 | 241.50 | 241.50 | 1,118,023 |
| 2025-05-28 | 243.00 | 245.00 | 236.50 | 237.00 | 237.00 | 847,032 |
| 2025-05-27 | 249.00 | 249.50 | 237.00 | 238.50 | 238.50 | 2,207,138 |
| 2025-05-26 | 235.50 | 252.50 | 232.50 | 247.00 | 247.00 | 3,035,284 |
| 2025-05-23 | 239.00 | 240.00 | 232.50 | 233.00 | 233.00 | 729,061 |
| 2025-05-22 | 242.50 | 242.50 | 232.50 | 235.50 | 235.50 | 1,573,122 |
| 2025-05-21 | 240.50 | 244.00 | 240.00 | 244.00 | 244.00 | 1,069,328 |
| 2025-05-20 | 247.50 | 250.00 | 239.50 | 240.00 | 240.00 | 2,894,241 |
| 2025-05-19 | 241.00 | 258.00 | 241.00 | 247.00 | 247.00 | 4,783,175 |
| 2025-05-16 | 244.00 | 244.00 | 238.50 | 239.00 | 239.00 | 1,389,121 |
| 2025-05-15 | 241.50 | 247.50 | 237.00 | 245.50 | 245.50 | 2,639,165 |
| 2025-05-14 | 230.50 | 249.00 | 230.50 | 241.50 | 241.50 | 3,819,249 |
| 2025-05-13 | 232.50 | 236.50 | 226.50 | 227.00 | 227.00 | 1,398,035 |
| 2025-05-12 | 225.00 | 229.00 | 223.50 | 225.50 | 225.50 | 967,071 |
| 2025-05-09 | 228.00 | 232.50 | 220.00 | 221.00 | 221.00 | 2,312,067 |
| 2025-05-08 | 218.50 | 218.50 | 215.00 | 217.50 | 217.50 | 646,146 |
| 2025-05-07 | 218.00 | 220.50 | 213.50 | 214.50 | 214.50 | 773,048 |
| 2025-05-06 | 212.00 | 219.00 | 210.50 | 218.00 | 218.00 | 801,107 |
| 2025-05-05 | 222.00 | 223.00 | 206.00 | 213.50 | 213.50 | 1,594,022 |
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.