Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 899.00
-18.00 (-1.96%)
At close: Mar 13, 2026
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 930.00 | 945.00 | 892.00 | 899.00 | 899.00 | -1.96% | 5,567,619 |
| Mar 12, 2026 | 840.00 | 917.00 | 840.00 | 917.00 | 917.00 | 9.95% | 6,275,164 |
| Mar 11, 2026 | 775.00 | 838.00 | 775.00 | 834.00 | 834.00 | 8.45% | 434,890 |
| Mar 10, 2026 | 738.00 | 770.00 | 738.00 | 769.00 | 769.00 | 9.86% | 522,139 |
| Mar 9, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | -9.91% | 683,271 |
| Mar 6, 2026 | 770.00 | 790.00 | 755.00 | 777.00 | 777.00 | - | 296,134 |
| Mar 5, 2026 | 806.00 | 806.00 | 716.00 | 777.00 | 777.00 | 3.74% | 556,190 |
| Mar 4, 2026 | 830.00 | 830.00 | 749.00 | 749.00 | 749.00 | -9.87% | 812,862 |
| Mar 3, 2026 | 870.00 | 888.00 | 831.00 | 831.00 | 831.00 | -5.46% | 617,744 |
| Mar 2, 2026 | 856.00 | 899.00 | 856.00 | 879.00 | 879.00 | - | 400,439 |
| Feb 26, 2026 | 911.00 | 933.00 | 879.00 | 879.00 | 879.00 | -3.51% | 412,819 |
| Feb 25, 2026 | 932.00 | 932.00 | 908.00 | 911.00 | 911.00 | -2.15% | 545,533 |
| Feb 24, 2026 | 890.00 | 959.00 | 886.00 | 931.00 | 931.00 | 5.92% | 5,135,014 |
| Feb 23, 2026 | 895.00 | 899.00 | 854.00 | 879.00 | 879.00 | -2.98% | 4,152,759 |
| Feb 11, 2026 | 925.00 | 955.00 | 897.00 | 906.00 | 906.00 | -2.69% | 5,403,649 |
| Feb 10, 2026 | 916.00 | 958.00 | 910.00 | 931.00 | 931.00 | 5.44% | 6,489,991 |
| Feb 9, 2026 | 880.00 | 883.00 | 852.00 | 883.00 | 883.00 | 9.96% | 3,012,450 |
| Feb 6, 2026 | 738.00 | 815.00 | 738.00 | 803.00 | 803.00 | -0.74% | 4,621,455 |
| Feb 5, 2026 | 818.00 | 843.00 | 805.00 | 809.00 | 809.00 | -4.60% | 2,895,951 |
| Feb 4, 2026 | 825.00 | 890.00 | 824.00 | 848.00 | 848.00 | 3.79% | 6,831,196 |
| Feb 3, 2026 | 799.00 | 825.00 | 783.00 | 817.00 | 817.00 | 5.69% | 5,192,663 |
| Feb 2, 2026 | 717.00 | 806.00 | 715.00 | 773.00 | 773.00 | 3.48% | 5,581,873 |
| Jan 30, 2026 | 751.00 | 772.00 | 725.00 | 747.00 | 747.00 | -3.86% | 4,533,894 |
| Jan 29, 2026 | 790.00 | 790.00 | 755.00 | 777.00 | 777.00 | 0.13% | 688,668 |
| Jan 28, 2026 | 735.00 | 780.00 | 735.00 | 776.00 | 776.00 | 7.48% | 999,416 |
| Jan 27, 2026 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | -1.10% | 303,212 |
| Jan 26, 2026 | 727.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1.67% | 391,244 |
| Jan 23, 2026 | 737.00 | 737.00 | 710.00 | 718.00 | 718.00 | -1.24% | 441,262 |
| Jan 22, 2026 | 711.00 | 727.00 | 711.00 | 727.00 | 727.00 | 4.30% | 662,679 |
| Jan 21, 2026 | 715.00 | 725.00 | 675.00 | 697.00 | 697.00 | -4.13% | 638,448 |
| Jan 20, 2026 | 700.00 | 727.00 | 697.00 | 727.00 | 727.00 | 2.54% | 595,548 |
| Jan 19, 2026 | 692.00 | 718.00 | 692.00 | 709.00 | 709.00 | 4.26% | 1,203,579 |
| Jan 16, 2026 | 695.00 | 695.00 | 678.00 | 680.00 | 680.00 | -3.95% | 877,986 |
| Jan 15, 2026 | 726.00 | 726.00 | 685.00 | 708.00 | 708.00 | -5.09% | 8,288,865 |
| Jan 14, 2026 | 754.00 | 763.00 | 711.00 | 746.00 | 746.00 | -1.32% | 9,843,560 |
| Jan 13, 2026 | 712.00 | 765.00 | 699.00 | 756.00 | 756.00 | 8.31% | 16,037,020 |
| Jan 12, 2026 | 698.00 | 698.00 | 690.00 | 698.00 | 698.00 | 9.92% | 3,615,791 |
| Jan 9, 2026 | 600.00 | 635.00 | 599.00 | 635.00 | 635.00 | 9.86% | 9,488,418 |
| Jan 8, 2026 | 571.00 | 602.00 | 571.00 | 578.00 | 578.00 | 1.76% | 6,002,628 |
| Jan 7, 2026 | 580.00 | 584.00 | 565.00 | 568.00 | 568.00 | -2.41% | 3,472,975 |
| Jan 6, 2026 | 590.00 | 613.00 | 578.00 | 582.00 | 582.00 | 0.69% | 7,300,258 |
| Jan 5, 2026 | 585.00 | 592.00 | 566.00 | 578.00 | 578.00 | 1.58% | 4,427,442 |
| Jan 2, 2026 | 580.00 | 595.00 | 563.00 | 569.00 | 569.00 | -1.90% | 4,581,202 |
| Dec 31, 2025 | 583.00 | 591.00 | 573.00 | 580.00 | 580.00 | 0.17% | 4,036,961 |
| Dec 30, 2025 | 574.00 | 580.00 | 565.00 | 579.00 | 579.00 | 0.52% | 3,481,085 |
| Dec 29, 2025 | 565.00 | 589.00 | 553.00 | 576.00 | 576.00 | 3.23% | 6,173,352 |
| Dec 26, 2025 | 558.00 | 580.00 | 552.00 | 558.00 | 558.00 | 0.90% | 4,242,762 |
| Dec 24, 2025 | 570.00 | 580.00 | 546.00 | 553.00 | 553.00 | -1.07% | 5,843,722 |
| 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 |