Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 559.00
+6.00 (1.08%)
At close: Dec 23, 2025
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 556.00 | 564.00 | 541.00 | 559.00 | 559.00 | 1.08% | 4,629,871 |
| Dec 22, 2025 | 526.00 | 562.00 | 526.00 | 553.00 | 553.00 | 8.01% | 5,696,922 |
| Dec 19, 2025 | 498.50 | 525.00 | 498.50 | 512.00 | 512.00 | 7.11% | 1,175,898 |
| Dec 18, 2025 | 495.00 | 497.00 | 477.00 | 478.00 | 478.00 | -3.73% | 701,106 |
| Dec 17, 2025 | 478.50 | 496.50 | 478.50 | 496.50 | 496.50 | 3.22% | 367,855 |
| Dec 16, 2025 | 495.00 | 495.00 | 480.50 | 481.00 | 481.00 | -3.80% | 679,383 |
| Dec 15, 2025 | 502.00 | 510.00 | 495.00 | 500.00 | 500.00 | -2.91% | 556,112 |
| Dec 12, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.62% | 412,208 |
| Dec 11, 2025 | 505.00 | 506.00 | 497.00 | 497.00 | 497.00 | -2.55% | 481,886 |
| Dec 10, 2025 | 511.00 | 511.00 | 495.00 | 510.00 | 510.00 | -0.20% | 590,455 |
| Dec 9, 2025 | 500.00 | 521.00 | 500.00 | 511.00 | 511.00 | 3.23% | 820,806 |
| Dec 8, 2025 | 519.00 | 519.00 | 494.50 | 495.00 | 495.00 | -6.43% | 1,299,671 |
| Dec 5, 2025 | 541.00 | 554.00 | 525.00 | 529.00 | 529.00 | -0.75% | 7,645,766 |
| Dec 4, 2025 | 566.00 | 568.00 | 530.00 | 533.00 | 533.00 | -5.16% | 6,511,301 |
| Dec 3, 2025 | 543.00 | 568.00 | 529.00 | 562.00 | 562.00 | 5.64% | 7,169,409 |
| Dec 2, 2025 | 521.00 | 556.00 | 519.00 | 532.00 | 532.00 | 3.50% | 6,928,616 |
| Dec 1, 2025 | 520.00 | 531.00 | 507.00 | 514.00 | 514.00 | -0.19% | 2,845,580 |
| Nov 28, 2025 | 514.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1.98% | 2,004,491 |
| Nov 27, 2025 | 524.00 | 532.00 | 503.00 | 505.00 | 505.00 | 0.60% | 3,736,866 |
| Nov 26, 2025 | 525.00 | 530.00 | 499.50 | 502.00 | 502.00 | -4.38% | 5,338,986 |
| Nov 25, 2025 | 509.00 | 525.00 | 488.50 | 525.00 | 525.00 | 9.83% | 6,645,241 |
| Nov 24, 2025 | 477.00 | 486.50 | 477.00 | 478.00 | 478.00 | 3.46% | 955,825 |
| Nov 21, 2025 | 476.00 | 476.50 | 462.00 | 462.00 | 462.00 | -9.94% | 784,119 |
| Nov 20, 2025 | 520.00 | 520.00 | 510.00 | 513.00 | 513.00 | 3.64% | 522,616 |
| Nov 19, 2025 | 468.00 | 495.00 | 468.00 | 495.00 | 495.00 | 5.77% | 792,695 |
| Nov 18, 2025 | 502.00 | 512.00 | 468.00 | 468.00 | 468.00 | -10.00% | 1,398,344 |
| Nov 17, 2025 | 516.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.10% | 752,518 |
| Nov 14, 2025 | 528.00 | 530.00 | 499.50 | 499.50 | 499.50 | -10.00% | 1,486,438 |
| Nov 13, 2025 | 511.00 | 555.00 | 506.00 | 555.00 | 555.00 | 6.32% | 1,901,041 |
| Nov 12, 2025 | 578.00 | 578.00 | 522.00 | 522.00 | 522.00 | -9.84% | 2,219,168 |
| Nov 11, 2025 | 602.00 | 606.00 | 575.00 | 579.00 | 579.00 | -7.06% | 1,908,868 |
| Nov 10, 2025 | 618.00 | 644.00 | 617.00 | 623.00 | 623.00 | 0.16% | 6,255,196 |
| Nov 7, 2025 | 653.00 | 667.00 | 616.00 | 622.00 | 622.00 | -6.04% | 5,151,219 |
| Nov 6, 2025 | 625.00 | 667.00 | 621.00 | 662.00 | 662.00 | 9.06% | 6,541,518 |
| Nov 5, 2025 | 605.00 | 625.00 | 589.00 | 607.00 | 607.00 | -5.75% | 5,740,546 |
| Nov 4, 2025 | 651.00 | 678.00 | 626.00 | 644.00 | 644.00 | 0.16% | 9,144,227 |
| Nov 3, 2025 | 630.00 | 644.00 | 625.00 | 643.00 | 643.00 | 3.04% | 2,099,735 |
| Oct 31, 2025 | 617.00 | 624.00 | 600.00 | 624.00 | 624.00 | 2.30% | 1,824,114 |
| Oct 30, 2025 | 616.00 | 620.00 | 594.00 | 610.00 | 610.00 | 1.16% | 3,111,899 |
| Oct 29, 2025 | 603.00 | 603.00 | 575.00 | 603.00 | 603.00 | 9.84% | 2,658,274 |
| Oct 28, 2025 | 535.00 | 560.00 | 528.00 | 549.00 | 549.00 | 3.00% | 1,977,650 |
| Oct 27, 2025 | 516.00 | 539.00 | 509.00 | 533.00 | 533.00 | 5.54% | 1,727,052 |
| Oct 23, 2025 | 507.00 | 516.00 | 500.00 | 505.00 | 505.00 | -2.88% | 1,494,788 |
| Oct 22, 2025 | 520.00 | 520.00 | 493.00 | 520.00 | 520.00 | - | 2,813,241 |
| Oct 21, 2025 | 534.00 | 538.00 | 515.00 | 520.00 | 520.00 | -1.70% | 1,875,952 |
| Oct 20, 2025 | 545.00 | 546.00 | 522.00 | 529.00 | 529.00 | -2.58% | 2,175,265 |
| Oct 17, 2025 | 537.00 | 552.00 | 536.00 | 543.00 | 543.00 | -1.27% | 7,642,035 |
| Oct 16, 2025 | 517.00 | 554.00 | 504.00 | 550.00 | 550.00 | 8.70% | 18,382,700 |
| Oct 15, 2025 | 460.50 | 506.00 | 457.00 | 506.00 | 506.00 | 9.88% | 20,463,010 |
| Oct 14, 2025 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 9.90% | 3,065,289 |