Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 370.00
-17.00 (-4.39%)
Sep 1, 2025, 10:23 AM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 385.50 | 390.00 | 380.50 | 387.00 | 387.00 | 1.84% | 3,267,182 |
| Aug 28, 2025 | 392.00 | 394.00 | 378.00 | 380.00 | 380.00 | -2.56% | 4,239,827 |
| Aug 27, 2025 | 389.00 | 394.00 | 383.00 | 390.00 | 390.00 | 0.26% | 4,103,925 |
| Aug 26, 2025 | 390.00 | 398.00 | 380.50 | 389.00 | 389.00 | -1.77% | 6,501,746 |
| Aug 25, 2025 | 400.00 | 408.00 | 393.00 | 396.00 | 396.00 | 3.66% | 11,206,251 |
| Aug 22, 2025 | 375.00 | 387.50 | 365.00 | 382.00 | 382.00 | 5.82% | 11,898,610 |
| Aug 21, 2025 | 347.50 | 370.00 | 346.50 | 361.00 | 361.00 | 4.79% | 6,049,192 |
| Aug 20, 2025 | 360.00 | 366.50 | 342.50 | 344.50 | 344.50 | -1.99% | 7,026,855 |
| Aug 19, 2025 | 363.50 | 366.00 | 350.00 | 351.50 | 351.50 | -2.50% | 4,691,647 |
| Aug 18, 2025 | 358.00 | 364.50 | 354.50 | 360.50 | 360.50 | 0.42% | 4,771,381 |
| Aug 15, 2025 | 371.00 | 388.00 | 357.50 | 359.00 | 359.00 | -1.78% | 13,984,538 |
| Aug 14, 2025 | 346.50 | 373.50 | 344.50 | 365.50 | 365.50 | 6.87% | 12,835,117 |
| Aug 13, 2025 | 341.00 | 350.00 | 337.50 | 342.00 | 342.00 | 1.63% | 9,991,736 |
| Aug 12, 2025 | 343.00 | 344.00 | 336.00 | 336.50 | 336.50 | -0.88% | 10,399,449 |
| Aug 11, 2025 | 327.50 | 339.50 | 327.00 | 339.50 | 339.50 | 9.87% | 12,703,848 |
| Aug 8, 2025 | 303.00 | 310.50 | 300.00 | 309.00 | 309.00 | - | 5,267,274 |
| Aug 7, 2025 | 307.50 | 316.00 | 305.50 | 309.00 | 309.00 | 2.32% | 4,721,825 |
| Aug 6, 2025 | 304.00 | 310.00 | 301.00 | 302.00 | 302.00 | 0.50% | 2,494,680 |
| Aug 5, 2025 | 309.00 | 311.50 | 300.00 | 300.50 | 300.50 | -1.64% | 3,179,252 |
| Aug 4, 2025 | 303.50 | 310.00 | 297.00 | 305.50 | 305.50 | -0.49% | 3,343,846 |
| Aug 1, 2025 | 309.00 | 314.50 | 305.00 | 307.00 | 307.00 | -3.15% | 5,362,517 |
| 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 |