Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 307.00
-10.00 (-3.15%)
Aug 1, 2025, 2:38 PM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 309.00 | 314.00 | 306.50 | 311.50 | - | -1.74% | 2,068,021 |
| Jul 31, 2025 | 310.00 | 323.50 | 304.00 | 317.00 | 317.00 | 4.62% | 10,928,416 |
| Jul 30, 2025 | 301.50 | 306.00 | 299.00 | 303.00 | 303.00 | 1.00% | 3,041,658 |
| Jul 29, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.48% | 7,463,746 |
| Jul 28, 2025 | 284.50 | 307.00 | 281.50 | 304.50 | 304.50 | 7.79% | 9,447,381 |
| Jul 25, 2025 | 287.00 | 297.50 | 281.00 | 282.50 | 282.50 | 3.10% | 12,354,149 |
| Jul 24, 2025 | 266.00 | 275.00 | 262.00 | 274.00 | 274.00 | 4.18% | 2,975,242 |
| Jul 23, 2025 | 256.00 | 269.50 | 256.00 | 263.00 | 263.00 | 4.16% | 3,020,025 |
| Jul 22, 2025 | 262.00 | 267.00 | 251.50 | 252.50 | 252.50 | -3.63% | 1,972,985 |
| Jul 21, 2025 | 264.00 | 266.50 | 261.00 | 262.00 | 262.00 | -1.13% | 981,241 |
| Jul 18, 2025 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.57% | 990,115 |
| Jul 17, 2025 | 264.50 | 266.00 | 261.00 | 263.50 | 263.50 | 0.38% | 703,228 |
| Jul 16, 2025 | 269.50 | 272.00 | 262.00 | 262.50 | 262.50 | -0.94% | 2,059,605 |
| Jul 15, 2025 | 263.00 | 268.00 | 262.50 | 265.00 | 265.00 | 1.15% | 1,310,245 |
| Jul 14, 2025 | 268.50 | 269.00 | 261.00 | 262.00 | 262.00 | -2.42% | 1,481,553 |
| Jul 11, 2025 | 262.00 | 271.00 | 259.50 | 268.50 | 268.50 | 3.27% | 2,885,389 |
| Jul 10, 2025 | 262.00 | 265.50 | 259.50 | 260.00 | 260.00 | -0.76% | 1,908,568 |
| Jul 9, 2025 | 256.00 | 262.00 | 251.00 | 262.00 | 262.00 | 5.86% | 3,170,794 |
| Jul 8, 2025 | 242.50 | 247.50 | 240.50 | 247.50 | 247.50 | 1.23% | 813,979 |
| Jul 7, 2025 | 247.00 | 248.50 | 242.50 | 244.50 | 244.50 | -1.61% | 1,208,349 |
| Jul 4, 2025 | 264.50 | 266.50 | 248.00 | 248.50 | 248.50 | -4.42% | 3,096,917 |
| Jul 3, 2025 | 260.00 | 263.50 | 258.00 | 260.00 | 260.00 | 1.56% | 1,432,816 |
| Jul 2, 2025 | 258.00 | 262.50 | 255.00 | 256.00 | 256.00 | -0.39% | 1,045,772 |
| Jul 1, 2025 | 261.00 | 267.00 | 257.00 | 257.00 | 257.00 | - | 1,835,019 |
| Jun 30, 2025 | 262.50 | 262.50 | 257.00 | 257.00 | 257.00 | -1.53% | 1,175,126 |
| Jun 27, 2025 | 264.00 | 267.50 | 250.50 | 261.00 | 261.00 | - | 3,578,446 |
| Jun 26, 2025 | 269.50 | 270.00 | 261.00 | 261.00 | 261.00 | -2.43% | 1,708,825 |
| Jun 25, 2025 | 274.50 | 278.50 | 266.50 | 267.50 | 267.50 | -1.11% | 3,006,194 |
| Jun 24, 2025 | 265.00 | 273.00 | 265.00 | 270.50 | 270.50 | 3.44% | 1,700,919 |
| Jun 23, 2025 | 260.00 | 263.00 | 257.00 | 261.50 | 261.50 | -1.69% | 1,606,567 |
| Jun 20, 2025 | 261.00 | 267.00 | 256.00 | 266.00 | 266.00 | 1.92% | 1,757,487 |
| Jun 19, 2025 | 268.50 | 270.00 | 261.00 | 261.00 | 261.00 | -2.43% | 2,276,058 |
| Jun 18, 2025 | 271.00 | 274.50 | 267.50 | 267.50 | 263.48 | -1.65% | 1,965,048 |
| Jun 17, 2025 | 282.00 | 283.00 | 272.00 | 272.00 | 267.91 | -1.81% | 2,012,160 |
| Jun 16, 2025 | 278.50 | 282.00 | 273.50 | 277.00 | 272.84 | -2.29% | 2,657,737 |
| Jun 13, 2025 | 290.00 | 290.50 | 276.00 | 283.50 | 279.24 | -3.24% | 5,811,699 |
| Jun 12, 2025 | 270.50 | 296.50 | 270.00 | 293.00 | 288.60 | 6.55% | 11,793,141 |
| Jun 11, 2025 | 266.00 | 276.00 | 258.50 | 275.00 | 270.87 | 4.76% | 10,730,275 |
| Jun 10, 2025 | 242.50 | 262.50 | 240.00 | 262.50 | 258.55 | 9.83% | 5,058,357 |
| Jun 9, 2025 | 243.50 | 243.50 | 236.00 | 239.00 | 235.41 | -1.85% | 1,385,346 |
| Jun 6, 2025 | 242.50 | 245.00 | 240.00 | 243.50 | 239.84 | 0.62% | 706,363 |
| Jun 5, 2025 | 250.00 | 251.50 | 241.50 | 242.00 | 238.36 | -2.42% | 1,420,249 |
| Jun 4, 2025 | 248.00 | 254.50 | 246.00 | 248.00 | 244.27 | 1.85% | 2,710,454 |
| Jun 3, 2025 | 240.00 | 246.00 | 239.00 | 243.50 | 239.84 | 1.67% | 1,620,326 |
| Jun 2, 2025 | 238.50 | 241.50 | 235.00 | 239.50 | 235.90 | -0.83% | 821,499 |
| May 29, 2025 | 242.50 | 242.50 | 234.50 | 241.50 | 237.87 | 1.90% | 1,128,390 |
| May 28, 2025 | 243.00 | 245.00 | 236.50 | 237.00 | 233.44 | -0.63% | 857,247 |
| May 27, 2025 | 249.00 | 249.50 | 237.00 | 238.50 | 234.92 | -3.44% | 2,232,172 |
| May 26, 2025 | 235.50 | 252.50 | 232.50 | 247.00 | 243.29 | 6.01% | 3,070,402 |
| May 23, 2025 | 239.00 | 240.00 | 232.50 | 233.00 | 229.50 | -1.06% | 739,716 |