Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 274.00 | 281.00 | 265.00 | 278.00 | 278.00 | 2,044,089 |
| 2025-02-03 | 280.50 | 282.50 | 266.50 | 270.00 | 270.00 | 2,387,983 |
| 2025-01-22 | 293.00 | 297.00 | 290.50 | 293.50 | 293.50 | 1,203,710 |
| 2025-01-21 | 295.00 | 295.00 | 287.00 | 288.00 | 288.00 | 1,246,786 |
| 2025-01-20 | 290.50 | 297.00 | 288.50 | 294.00 | 294.00 | 1,089,689 |
| 2025-01-17 | 296.00 | 296.00 | 287.00 | 287.50 | 287.50 | 1,073,289 |
| 2025-01-16 | 291.50 | 295.50 | 287.00 | 293.00 | 293.00 | 1,486,630 |
| 2025-01-15 | 297.00 | 298.00 | 285.50 | 286.00 | 286.00 | 2,064,748 |
| 2025-01-14 | 298.50 | 299.50 | 292.50 | 295.50 | 295.50 | 1,063,263 |
| 2025-01-13 | 297.50 | 302.00 | 290.00 | 294.50 | 294.50 | 2,204,847 |
| 2025-01-10 | 310.00 | 311.00 | 290.00 | 297.50 | 297.50 | 3,660,379 |
| 2025-01-09 | 317.00 | 328.00 | 305.50 | 307.00 | 307.00 | 4,650,707 |
| 2025-01-08 | 315.00 | 319.00 | 311.50 | 314.00 | 314.00 | 731,165 |
| 2025-01-07 | 317.50 | 321.00 | 316.00 | 317.50 | 317.50 | 747,980 |
| 2025-01-06 | 318.00 | 318.50 | 312.50 | 315.50 | 315.50 | 946,538 |
| 2025-01-03 | 315.50 | 319.00 | 312.50 | 314.00 | 314.00 | 1,025,431 |
| 2025-01-02 | 313.50 | 324.50 | 310.50 | 311.00 | 311.00 | 1,787,377 |
| 2024-12-31 | 305.50 | 319.50 | 305.50 | 317.00 | 317.00 | 2,513,139 |
| 2024-12-30 | 318.50 | 318.50 | 304.00 | 305.00 | 305.00 | 2,099,656 |
| 2024-12-27 | 329.50 | 332.00 | 318.50 | 319.00 | 319.00 | 1,754,314 |
| 2024-12-26 | 327.50 | 332.50 | 324.00 | 324.50 | 324.50 | 1,371,875 |
| 2024-12-25 | 325.00 | 331.00 | 324.00 | 326.00 | 326.00 | 961,123 |
| 2024-12-24 | 333.00 | 336.00 | 319.50 | 322.00 | 322.00 | 1,847,677 |
| 2024-12-23 | 328.00 | 339.00 | 326.50 | 330.50 | 330.50 | 2,128,906 |
| 2024-12-20 | 330.50 | 330.50 | 321.50 | 323.50 | 323.50 | 1,422,162 |
| 2024-12-19 | 323.50 | 334.50 | 322.00 | 328.00 | 328.00 | 2,544,680 |
| 2024-12-18 | 315.00 | 332.00 | 312.00 | 330.00 | 330.00 | 4,465,297 |
| 2024-12-17 | 309.50 | 316.00 | 308.50 | 315.50 | 315.50 | 2,177,455 |
| 2024-12-16 | 325.50 | 340.00 | 309.00 | 309.50 | 309.50 | 4,464,874 |
| 2024-12-13 | 329.00 | 335.00 | 324.00 | 330.00 | 330.00 | 2,175,655 |
| 2024-12-12 | 339.00 | 348.00 | 324.00 | 326.50 | 326.50 | 2,827,846 |
| 2024-12-11 | 331.50 | 340.50 | 331.50 | 335.00 | 335.00 | 1,378,839 |
| 2024-12-10 | 340.00 | 343.50 | 334.50 | 335.50 | 335.50 | 1,204,278 |
| 2024-12-09 | 338.00 | 345.00 | 331.00 | 340.50 | 340.50 | 2,220,984 |
| 2024-12-06 | 345.00 | 348.50 | 343.00 | 343.00 | 343.00 | 1,264,702 |
| 2024-12-05 | 355.00 | 358.00 | 343.00 | 347.00 | 347.00 | 3,718,702 |
| 2024-12-04 | 353.50 | 357.00 | 349.00 | 351.50 | 351.50 | 2,330,078 |
| 2024-12-03 | 353.50 | 358.50 | 348.00 | 349.50 | 349.50 | 4,728,559 |
| 2024-12-02 | 339.50 | 353.50 | 335.50 | 353.00 | 353.00 | 4,949,370 |
| 2024-11-29 | 320.00 | 342.00 | 320.00 | 339.50 | 339.50 | 5,056,469 |
| 2024-11-28 | 328.00 | 330.50 | 315.00 | 319.50 | 319.50 | 2,599,870 |
| 2024-11-27 | 324.00 | 336.50 | 321.00 | 331.00 | 331.00 | 3,174,548 |
| 2024-11-26 | 331.00 | 333.50 | 322.00 | 322.50 | 322.50 | 2,177,135 |
| 2024-11-25 | 331.00 | 336.00 | 325.00 | 333.50 | 333.50 | 2,247,190 |
| 2024-11-22 | 337.50 | 337.50 | 329.00 | 329.50 | 329.50 | 3,206,474 |
| 2024-11-21 | 338.00 | 348.50 | 331.50 | 332.00 | 332.00 | 5,473,616 |
| 2024-11-20 | 345.00 | 352.00 | 337.00 | 341.00 | 341.00 | 9,241,940 |
| 2024-11-19 | 319.00 | 342.50 | 319.00 | 342.50 | 342.50 | 11,266,280 |
| 2024-11-18 | 333.00 | 338.00 | 310.00 | 311.50 | 311.50 | 14,428,563 |
| 2024-11-15 | 302.00 | 323.50 | 302.00 | 323.50 | 323.50 | 7,694,801 |
| 2024-11-14 | 306.50 | 313.50 | 292.50 | 294.50 | 294.50 | 4,264,225 |
| 2024-11-13 | 304.50 | 313.00 | 304.00 | 308.50 | 308.50 | 2,014,219 |
| 2024-11-12 | 312.00 | 312.00 | 301.00 | 301.50 | 301.50 | 2,206,808 |
| 2024-11-11 | 306.00 | 319.00 | 306.00 | 313.00 | 313.00 | 2,689,285 |
| 2024-11-08 | 313.00 | 316.50 | 304.00 | 305.50 | 305.50 | 2,292,083 |
| 2024-11-07 | 315.00 | 316.00 | 309.00 | 309.00 | 309.00 | 1,980,397 |
| 2024-11-06 | 307.50 | 316.00 | 307.50 | 313.00 | 313.00 | 4,051,887 |
| 2024-11-05 | 309.00 | 315.00 | 303.50 | 304.00 | 304.00 | 2,081,509 |
| 2024-11-04 | 305.00 | 311.00 | 302.00 | 309.50 | 309.50 | 2,130,556 |
| 2024-11-01 | 300.00 | 316.00 | 300.00 | 305.00 | 305.00 | 4,244,712 |
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.