Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 320.00 | 327.50 | 315.00 | 322.00 | 322.00 | 1,753,514 |
| 2024-10-29 | 326.00 | 326.50 | 312.50 | 315.50 | 315.50 | 2,374,254 |
| 2024-10-28 | 337.00 | 337.00 | 324.00 | 325.50 | 325.50 | 1,629,832 |
| 2024-10-25 | 340.00 | 341.50 | 327.00 | 332.50 | 332.50 | 2,313,333 |
| 2024-10-24 | 353.00 | 353.00 | 333.50 | 336.00 | 336.00 | 3,464,079 |
| 2024-10-23 | 346.00 | 356.00 | 343.50 | 350.00 | 350.00 | 2,072,650 |
| 2024-10-22 | 352.00 | 352.00 | 340.50 | 343.00 | 343.00 | 2,122,893 |
| 2024-10-21 | 347.00 | 351.50 | 343.50 | 351.50 | 351.50 | 1,930,134 |
| 2024-10-18 | 353.00 | 358.00 | 346.00 | 346.00 | 346.00 | 2,004,474 |
| 2024-10-17 | 359.50 | 361.00 | 347.00 | 349.00 | 349.00 | 2,552,030 |
| 2024-10-16 | 357.00 | 357.00 | 345.00 | 356.00 | 356.00 | 2,761,562 |
| 2024-10-15 | 362.50 | 363.50 | 352.00 | 359.50 | 359.50 | 3,797,347 |
| 2024-10-14 | 340.00 | 361.50 | 340.00 | 354.00 | 354.00 | 5,119,366 |
| 2024-10-11 | 357.00 | 357.00 | 334.00 | 336.00 | 336.00 | 4,473,680 |
| 2024-10-09 | 356.00 | 369.00 | 351.00 | 352.00 | 352.00 | 3,450,293 |
| 2024-10-08 | 353.00 | 371.50 | 341.50 | 355.00 | 355.00 | 5,943,032 |
| 2024-10-07 | 392.00 | 404.00 | 351.50 | 351.50 | 351.50 | 4,774,990 |
| 2024-10-04 | 399.00 | 400.00 | 390.50 | 390.50 | 390.50 | 1,016,312 |
| 2024-10-01 | 412.50 | 413.00 | 404.50 | 405.00 | 405.00 | 653,736 |
| 2024-09-30 | 415.50 | 415.50 | 403.50 | 411.50 | 411.50 | 527,808 |
| 2024-09-27 | 430.00 | 430.00 | 415.50 | 415.50 | 415.50 | 775,550 |
| 2024-09-26 | 433.00 | 434.50 | 425.00 | 430.00 | 430.00 | 1,316,686 |
| 2024-09-25 | 416.00 | 438.00 | 414.50 | 430.00 | 430.00 | 1,889,376 |
| 2024-09-24 | 401.00 | 408.00 | 395.00 | 408.00 | 408.00 | 908,537 |
| 2024-09-23 | 399.50 | 403.00 | 395.00 | 400.00 | 400.00 | 539,343 |
| 2024-09-20 | 404.00 | 409.00 | 394.00 | 395.00 | 395.00 | 1,287,592 |
| 2024-09-19 | 372.00 | 407.00 | 372.00 | 402.00 | 402.00 | 6,011,453 |
| 2024-09-18 | 383.00 | 385.00 | 372.00 | 372.00 | 372.00 | 2,271,911 |
| 2024-09-16 | 398.00 | 399.50 | 375.00 | 378.50 | 378.50 | 4,252,843 |
| 2024-09-13 | 400.00 | 401.50 | 390.00 | 398.50 | 398.50 | 4,027,721 |
| 2024-09-12 | 395.00 | 403.00 | 390.50 | 398.50 | 398.50 | 6,923,433 |
| 2024-09-11 | 374.00 | 389.00 | 371.50 | 382.50 | 382.50 | 5,780,737 |
| 2024-09-10 | 404.00 | 404.50 | 366.00 | 371.00 | 371.00 | 10,677,876 |
| 2024-09-09 | 358.50 | 399.00 | 358.50 | 399.00 | 399.00 | 9,885,246 |
| 2024-09-06 | 360.00 | 365.00 | 353.50 | 363.00 | 363.00 | 2,715,270 |
| 2024-09-05 | 351.00 | 368.00 | 350.50 | 359.50 | 359.50 | 5,373,358 |
| 2024-09-04 | 342.00 | 362.50 | 332.50 | 345.00 | 345.00 | 4,063,687 |
| 2024-09-03 | 372.50 | 373.50 | 360.00 | 364.50 | 364.50 | 2,806,286 |
| 2024-09-02 | 375.00 | 384.00 | 370.00 | 370.00 | 370.00 | 3,232,949 |
| 2024-08-30 | 364.50 | 385.00 | 359.50 | 371.50 | 371.50 | 4,495,257 |
| 2024-08-29 | 361.50 | 375.50 | 349.00 | 362.50 | 362.50 | 3,884,220 |
| 2024-08-28 | 379.00 | 382.50 | 369.50 | 374.00 | 374.00 | 2,679,016 |
| 2024-08-27 | 360.00 | 379.00 | 359.00 | 379.00 | 379.00 | 2,021,288 |
| 2024-08-26 | 369.50 | 377.50 | 362.00 | 362.00 | 362.00 | 2,562,479 |
| 2024-08-23 | 361.00 | 367.00 | 356.50 | 364.50 | 364.50 | 1,795,071 |
| 2024-08-22 | 355.50 | 368.00 | 350.50 | 364.00 | 364.00 | 2,346,340 |
| 2024-08-21 | 355.50 | 360.00 | 350.50 | 356.00 | 356.00 | 1,529,471 |
| 2024-08-20 | 353.50 | 369.00 | 348.50 | 359.00 | 359.00 | 3,609,194 |
| 2024-08-19 | 350.00 | 354.50 | 342.00 | 352.00 | 352.00 | 2,274,704 |
| 2024-08-16 | 341.50 | 351.00 | 338.00 | 350.00 | 350.00 | 3,692,662 |
| 2024-08-15 | 338.00 | 339.00 | 330.00 | 336.00 | 336.00 | 2,068,579 |
| 2024-08-14 | 345.00 | 350.00 | 327.50 | 338.00 | 338.00 | 5,123,088 |
| 2024-08-13 | 324.50 | 334.00 | 322.00 | 334.00 | 334.00 | 2,393,876 |
| 2024-08-12 | 323.50 | 339.00 | 321.00 | 331.50 | 331.50 | 4,580,323 |
| 2024-08-09 | 317.50 | 323.50 | 310.50 | 314.00 | 314.00 | 4,160,805 |
| 2024-08-08 | 303.50 | 320.00 | 293.00 | 297.00 | 297.00 | 5,541,151 |
| 2024-08-07 | 282.00 | 310.00 | 282.00 | 310.00 | 310.00 | 4,023,356 |
| 2024-08-06 | 298.50 | 298.50 | 266.00 | 282.00 | 282.00 | 8,123,094 |
| 2024-08-05 | 295.50 | 296.00 | 295.50 | 295.50 | 295.50 | 605,936 |
| 2024-08-02 | 355.00 | 355.00 | 328.00 | 328.00 | 328.00 | 5,538,332 |
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.