Kaori Heat Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,460.00 | 1,575.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4,242,466 |
| 2026-10-16 | 1,545.00 | 1,660.00 | 1,500.00 | 1,570.00 | 1,570.00 | 6,008,077 |
| 2026-10-15 | 1,565.00 | 1,605.00 | 1,520.00 | 1,520.00 | 1,520.00 | 4,397,456 |
| 2026-10-14 | 1,715.00 | 1,745.00 | 1,635.00 | 1,685.00 | 1,685.00 | 3,755,261 |
| 2026-10-13 | 1,670.00 | 1,800.00 | 1,610.00 | 1,715.00 | 1,715.00 | 6,735,021 |
| 2026-10-12 | 1,695.00 | 1,730.00 | 1,635.00 | 1,720.00 | 1,720.00 | 554,603 |
| 2026-10-08 | 1,640.00 | 1,710.00 | 1,600.00 | 1,710.00 | 1,710.00 | 1,005,302 |
| 2026-10-07 | 1,660.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | 1,039,407 |
| 2026-10-06 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 650,650 |
| 2026-10-05 | 1,555.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 1,521,360 |
| 2026-10-02 | 1,595.00 | 1,635.00 | 1,490.00 | 1,510.00 | 1,510.00 | 5,650,973 |
| 2026-10-01 | 1,515.00 | 1,600.00 | 1,470.00 | 1,565.00 | 1,565.00 | 5,306,230 |
| 2026-09-30 | 1,600.00 | 1,665.00 | 1,565.00 | 1,605.00 | 1,605.00 | 4,785,756 |
| 2026-09-29 | 1,505.00 | 1,625.00 | 1,480.00 | 1,585.00 | 1,585.00 | 4,986,784 |
| 2026-09-24 | 1,555.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,530.00 | 2,784,067 |
| 2026-09-23 | 1,640.00 | 1,640.00 | 1,515.00 | 1,540.00 | 1,540.00 | 5,574,734 |
| 2026-09-22 | 1,520.00 | 1,655.00 | 1,490.00 | 1,655.00 | 1,655.00 | 5,546,977 |
| 2026-09-21 | 1,430.00 | 1,520.00 | 1,405.00 | 1,505.00 | 1,505.00 | 1,867,327 |
Page 1 of 1 · 18 trading days
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.