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 |
| 2026-09-18 | 1,350.00 | 1,430.00 | 1,330.00 | 1,430.00 | 1,430.00 | 2,284,855 |
| 2026-09-17 | 1,330.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1,273,783 |
| 2026-09-16 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | 1,141,716 |
| 2026-09-15 | 1,245.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | 921,990 |
| 2026-09-14 | 1,295.00 | 1,295.00 | 1,205.00 | 1,235.00 | 1,235.00 | 6,051,058 |
| 2026-09-11 | 1,270.00 | 1,365.00 | 1,230.00 | 1,330.00 | 1,330.00 | 4,943,644 |
| 2026-09-10 | 1,320.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,826,937 |
| 2026-09-09 | 1,255.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1,345.00 | 5,805,123 |
| 2026-09-08 | 1,240.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,225.00 | 4,366,703 |
| 2026-09-07 | 1,390.00 | 1,410.00 | 1,205.00 | 1,240.00 | 1,240.00 | 8,532,985 |
| 2026-09-04 | 1,255.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | 5,407,664 |
| 2026-09-03 | 1,285.00 | 1,310.00 | 1,185.00 | 1,185.00 | 1,185.00 | 4,444,456 |
| 2026-09-02 | 1,165.00 | 1,285.00 | 1,155.00 | 1,265.00 | 1,265.00 | 4,453,009 |
| 2026-09-01 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2,208,898 |
| 2026-08-31 | 1,240.00 | 1,240.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3,299,129 |
| 2026-08-28 | 1,275.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | 4,090,974 |
| 2026-08-27 | 1,210.00 | 1,310.00 | 1,190.00 | 1,310.00 | 1,310.00 | 6,033,500 |
| 2026-08-26 | 1,195.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | 3,010,724 |
| 2026-08-25 | 1,120.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 5,176,750 |
| 2026-08-24 | 1,090.00 | 1,195.00 | 1,070.00 | 1,145.00 | 1,145.00 | 3,227,232 |
| 2026-08-21 | 1,105.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,817,642 |
| 2026-08-20 | 1,180.00 | 1,185.00 | 1,090.00 | 1,135.00 | 1,135.00 | 2,393,587 |
| 2026-08-19 | 1,105.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1,954,346 |
| 2026-08-18 | 1,265.00 | 1,265.00 | 1,165.00 | 1,175.00 | 1,175.00 | 2,253,825 |
| 2026-08-17 | 1,270.00 | 1,290.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2,793,852 |
| 2026-08-14 | 1,325.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | 6,097,431 |
| 2026-08-13 | 1,235.00 | 1,285.00 | 1,195.00 | 1,285.00 | 1,285.00 | 3,838,386 |
| 2026-08-12 | 1,070.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,170.00 | 2,725,297 |
| 2026-08-11 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1,126,815 |
| 2026-08-10 | 1,065.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 2,144,107 |
| 2026-08-07 | 1,080.00 | 1,135.00 | 1,040.00 | 1,045.00 | 1,045.00 | 4,481,872 |
| 2026-08-06 | 1,055.00 | 1,135.00 | 1,040.00 | 1,135.00 | 1,135.00 | 4,289,824 |
| 2026-08-05 | 1,050.00 | 1,085.00 | 1,030.00 | 1,035.00 | 1,035.00 | 5,984,754 |
| 2026-08-04 | 1,000.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 3,403,067 |
| 2026-08-03 | 889.00 | 940.00 | 888.00 | 940.00 | 940.00 | 1,231,009 |
| 2026-07-31 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 793,114 |
| 2026-07-30 | 845.00 | 875.00 | 774.00 | 778.00 | 778.00 | 3,754,417 |
| 2026-07-29 | 932.00 | 948.00 | 830.00 | 859.00 | 859.00 | 4,706,665 |
| 2026-07-28 | 955.00 | 960.00 | 906.00 | 906.00 | 906.00 | 2,171,388 |
| 2026-07-27 | 1,055.00 | 1,085.00 | 969.00 | 995.00 | 995.00 | 2,442,479 |
| 2026-07-24 | 1,055.00 | 1,105.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,142,935 |
| 2026-07-23 | 1,085.00 | 1,150.00 | 1,050.00 | 1,075.00 | 1,075.00 | 3,463,268 |
Page 1 of 21 · 1,216 trading daysOlder →
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.