Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
330.50
+19.50 (6.27%)
Sep 30, 2025, 1:35 PM CST

Kaori Heat Treatment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025323.00323.00309.00311.00311.00-4.31%3,370,506
Sep 25, 2025323.50330.00322.50325.00325.000.31%1,741,939
Sep 24, 2025331.50333.00320.50324.00324.00-2.26%2,389,938
Sep 23, 2025337.00343.50330.50331.50331.50-0.75%2,911,773
Sep 22, 2025327.50334.50321.00334.00334.001.98%1,810,050
Sep 19, 2025334.50335.50326.00327.50327.50-2.09%1,737,263
Sep 18, 2025330.00335.00329.00334.50334.501.83%1,392,341
Sep 17, 2025338.50339.00325.00328.50328.50-2.38%2,265,625
Sep 16, 2025339.50340.00331.00336.50336.50-0.59%1,938,422
Sep 15, 2025342.00348.00336.50338.50338.50-0.59%2,789,889
Sep 12, 2025356.50368.00340.50340.50340.50-2.30%7,199,312
Sep 11, 2025345.00358.00345.00348.50348.502.05%7,020,087
Sep 10, 2025340.00346.00337.00341.50341.501.34%2,486,966
Sep 9, 2025338.00340.00332.00337.00337.00-1.75%2,595,271
Sep 8, 2025341.00349.50335.00343.00343.002.39%3,217,333
Sep 5, 2025331.00338.50328.50335.00335.001.98%2,627,998
Sep 4, 2025337.00343.00328.00328.50328.50-1.35%4,058,322
Sep 3, 2025358.50358.50332.00333.00333.00-6.72%6,669,225
Sep 2, 2025371.00372.00350.50357.00357.00-2.72%4,142,828
Sep 1, 2025383.00386.00361.00367.00367.00-5.17%4,960,203
Aug 29, 2025385.50390.00380.50387.00387.001.84%3,456,250
Aug 28, 2025392.00394.00378.00380.00380.00-2.56%4,239,827
Aug 27, 2025389.00394.00383.00390.00390.000.26%4,103,925
Aug 26, 2025390.00398.00380.50389.00389.00-1.77%6,501,746
Aug 25, 2025400.00408.00393.00396.00396.003.66%11,206,251
Aug 22, 2025375.00387.50365.00382.00382.005.82%11,898,610
Aug 21, 2025347.50370.00346.50361.00361.004.79%6,049,192
Aug 20, 2025360.00366.50342.50344.50344.50-1.99%7,026,855
Aug 19, 2025363.50366.00350.00351.50351.50-2.50%4,691,647
Aug 18, 2025358.00364.50354.50360.50360.500.42%4,771,381
Aug 15, 2025371.00388.00357.50359.00359.00-1.78%13,984,538
Aug 14, 2025346.50373.50344.50365.50365.506.87%12,835,117
Aug 13, 2025341.00350.00337.50342.00342.001.63%9,991,736
Aug 12, 2025343.00344.00336.00336.50336.50-0.88%10,399,449
Aug 11, 2025327.50339.50327.00339.50339.509.87%12,703,848
Aug 8, 2025303.00310.50300.00309.00309.00-5,267,274
Aug 7, 2025307.50316.00305.50309.00309.002.32%4,721,825
Aug 6, 2025304.00310.00301.00302.00302.000.50%2,494,680
Aug 5, 2025309.00311.50300.00300.50300.50-1.64%3,179,252
Aug 4, 2025303.50310.00297.00305.50305.50-0.49%3,343,846
Aug 1, 2025309.00314.50305.00307.00307.00-3.15%5,362,517
Jul 31, 2025310.00323.50304.00317.00317.004.62%10,928,416
Jul 30, 2025301.50306.00299.00303.00303.001.00%3,041,658
Jul 29, 2025305.00310.00300.00300.00300.00-1.48%7,463,746
Jul 28, 2025284.50307.00281.50304.50304.507.79%9,447,381
Jul 25, 2025287.00297.50281.00282.50282.503.10%12,354,149
Jul 24, 2025266.00275.00262.00274.00274.004.18%2,975,242
Jul 23, 2025256.00269.50256.00263.00263.004.16%3,020,025
Jul 22, 2025262.00267.00251.50252.50252.50-3.63%1,972,985
Jul 21, 2025264.00266.50261.00262.00262.00-1.13%981,241