Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 219.50 | 225.00 | 216.00 | 219.50 | 219.50 | 1,677,119 |
| 2025-04-30 | 215.00 | 216.00 | 210.00 | 211.00 | 211.00 | 1,351,210 |
| 2025-04-29 | 212.50 | 218.00 | 211.00 | 218.00 | 218.00 | 1,027,393 |
| 2025-04-28 | 211.50 | 214.00 | 209.50 | 211.00 | 211.00 | 651,674 |
| 2025-04-25 | 212.00 | 216.00 | 209.50 | 209.50 | 209.50 | 1,579,612 |
| 2025-04-24 | 208.00 | 209.00 | 201.50 | 204.00 | 204.00 | 935,968 |
| 2025-04-23 | 200.00 | 206.50 | 200.00 | 205.00 | 205.00 | 1,406,568 |
| 2025-04-22 | 194.50 | 201.00 | 190.00 | 191.50 | 191.50 | 1,852,723 |
| 2025-04-21 | 206.50 | 207.50 | 196.00 | 196.50 | 196.50 | 1,040,969 |
| 2025-04-18 | 210.00 | 211.00 | 204.00 | 206.50 | 206.50 | 888,642 |
| 2025-04-17 | 204.00 | 210.50 | 203.50 | 210.00 | 210.00 | 1,330,512 |
| 2025-04-16 | 213.00 | 216.00 | 205.00 | 205.00 | 205.00 | 1,721,545 |
| 2025-04-15 | 203.50 | 214.00 | 201.00 | 213.50 | 213.50 | 1,287,567 |
| 2025-04-14 | 204.00 | 207.50 | 196.00 | 199.50 | 199.50 | 2,061,212 |
| 2025-04-11 | 175.00 | 198.00 | 171.00 | 198.00 | 198.00 | 2,265,045 |
| 2025-04-10 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1,569,910 |
| 2025-04-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 582,683 |
| 2025-04-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 380,552 |
| 2025-04-07 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 45,389 |
| 2025-04-02 | 230.50 | 235.00 | 225.50 | 234.00 | 234.00 | 1,135,568 |
| 2025-04-01 | 222.00 | 234.00 | 219.00 | 230.00 | 230.00 | 2,206,320 |
| 2025-03-31 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | 2,843,230 |
| 2025-03-28 | 255.00 | 255.00 | 240.50 | 246.50 | 246.50 | 1,994,310 |
| 2025-03-27 | 260.00 | 261.00 | 254.00 | 257.00 | 257.00 | 1,245,404 |
| 2025-03-26 | 269.50 | 270.00 | 264.00 | 265.50 | 265.50 | 641,842 |
| 2025-03-25 | 268.00 | 271.00 | 264.00 | 268.50 | 268.50 | 894,724 |
| 2025-03-24 | 272.00 | 274.00 | 263.50 | 263.50 | 263.50 | 758,969 |
| 2025-03-21 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 860,584 |
| 2025-03-20 | 282.00 | 282.00 | 276.50 | 277.00 | 277.00 | 564,260 |
| 2025-03-19 | 286.00 | 287.00 | 274.50 | 275.00 | 275.00 | 958,708 |
| 2025-03-18 | 297.00 | 297.00 | 284.50 | 284.50 | 284.50 | 1,133,256 |
| 2025-03-17 | 288.50 | 294.00 | 284.50 | 292.50 | 292.50 | 845,954 |
| 2025-03-14 | 282.00 | 284.00 | 276.00 | 284.00 | 284.00 | 1,196,210 |
| 2025-03-13 | 289.50 | 292.00 | 282.50 | 283.50 | 283.50 | 992,460 |
| 2025-03-12 | 286.00 | 291.50 | 284.00 | 286.50 | 286.50 | 1,096,337 |
| 2025-03-11 | 280.00 | 286.50 | 275.50 | 283.50 | 283.50 | 1,422,038 |
| 2025-03-10 | 300.00 | 300.50 | 290.00 | 290.00 | 290.00 | 1,497,092 |
| 2025-03-07 | 305.00 | 308.00 | 298.00 | 298.00 | 298.00 | 1,796,917 |
| 2025-03-06 | 311.00 | 319.00 | 308.50 | 313.50 | 313.50 | 3,551,110 |
| 2025-03-05 | 298.00 | 305.00 | 297.50 | 304.50 | 304.50 | 1,439,348 |
| 2025-03-04 | 285.00 | 300.50 | 282.50 | 299.00 | 299.00 | 2,080,324 |
| 2025-03-03 | 299.50 | 300.50 | 288.00 | 288.00 | 288.00 | 2,976,528 |
| 2025-02-27 | 317.50 | 321.00 | 306.00 | 306.00 | 306.00 | 2,385,730 |
| 2025-02-26 | 324.50 | 326.00 | 316.50 | 316.50 | 316.50 | 1,984,201 |
| 2025-02-25 | 330.00 | 335.00 | 318.00 | 320.50 | 320.50 | 5,338,277 |
| 2025-02-24 | 313.00 | 328.50 | 312.50 | 328.00 | 328.00 | 2,499,044 |
| 2025-02-21 | 312.00 | 321.50 | 312.00 | 317.50 | 317.50 | 1,085,998 |
| 2025-02-20 | 318.00 | 320.00 | 313.50 | 314.00 | 314.00 | 716,514 |
| 2025-02-19 | 321.00 | 322.00 | 315.50 | 316.00 | 316.00 | 1,274,752 |
| 2025-02-18 | 316.50 | 319.50 | 313.00 | 316.50 | 316.50 | 788,614 |
| 2025-02-17 | 314.50 | 317.50 | 313.00 | 316.00 | 316.00 | 1,239,616 |
| 2025-02-14 | 310.00 | 313.50 | 305.50 | 309.50 | 309.50 | 1,550,259 |
| 2025-02-13 | 321.00 | 321.00 | 307.00 | 308.00 | 308.00 | 2,424,681 |
| 2025-02-12 | 310.50 | 330.00 | 310.50 | 320.00 | 320.00 | 5,048,678 |
| 2025-02-11 | 300.00 | 307.50 | 300.00 | 304.00 | 304.00 | 2,016,846 |
| 2025-02-10 | 302.00 | 311.00 | 298.00 | 299.00 | 299.00 | 2,335,823 |
| 2025-02-07 | 293.50 | 306.00 | 290.00 | 306.00 | 306.00 | 3,389,083 |
| 2025-02-06 | 280.50 | 294.50 | 280.50 | 287.00 | 287.00 | 2,124,355 |
| 2025-02-05 | 277.00 | 283.00 | 277.00 | 282.00 | 282.00 | 776,169 |
| 2025-02-04 | 274.00 | 281.00 | 265.00 | 278.00 | 278.00 | 2,044,089 |
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.