Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 520.00
-9.00 (-1.70%)
Oct 21, 2025, 2:38 PM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,382,702 |
| Oct 15, 2025 | 460.50 | 506.00 | 457.00 | 506.00 | 506.00 | 9.88% | 20,463,016 |
| Oct 14, 2025 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 9.90% | 3,065,289 |
| Oct 13, 2025 | 403.00 | 432.00 | 403.00 | 419.00 | 419.00 | -2.33% | 7,020,899 |
| Oct 9, 2025 | 427.50 | 438.50 | 415.00 | 429.00 | 429.00 | 6.98% | 10,106,598 |
| Oct 8, 2025 | 405.00 | 409.00 | 398.00 | 401.00 | 401.00 | -1.60% | 3,170,880 |
| Oct 7, 2025 | 416.00 | 425.00 | 402.50 | 407.50 | 407.50 | -0.61% | 6,643,639 |
| Oct 3, 2025 | 392.00 | 410.00 | 391.50 | 410.00 | 410.00 | 3.80% | 14,025,799 |
| Oct 2, 2025 | 375.00 | 395.00 | 371.00 | 395.00 | 395.00 | 9.87% | 13,216,313 |
| Oct 1, 2025 | 338.00 | 363.50 | 337.00 | 359.50 | 359.50 | 8.77% | 10,559,343 |
| Sep 30, 2025 | 316.00 | 331.00 | 314.00 | 330.50 | 330.50 | 6.27% | 1,832,921 |
| Sep 29, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - | - |
| Sep 26, 2025 | 323.00 | 323.00 | 309.00 | 311.00 | 311.00 | -4.31% | 3,370,506 |
| Sep 25, 2025 | 323.50 | 330.00 | 322.50 | 325.00 | 325.00 | 0.31% | 1,741,939 |
| Sep 24, 2025 | 331.50 | 333.00 | 320.50 | 324.00 | 324.00 | -2.26% | 2,389,938 |
| Sep 23, 2025 | 337.00 | 343.50 | 330.50 | 331.50 | 331.50 | -0.75% | 2,911,773 |
| Sep 22, 2025 | 327.50 | 334.50 | 321.00 | 334.00 | 334.00 | 1.98% | 1,810,050 |
| Sep 19, 2025 | 334.50 | 335.50 | 326.00 | 327.50 | 327.50 | -2.09% | 1,737,263 |
| Sep 18, 2025 | 330.00 | 335.00 | 329.00 | 334.50 | 334.50 | 1.83% | 1,392,341 |
| Sep 17, 2025 | 338.50 | 339.00 | 325.00 | 328.50 | 328.50 | -2.38% | 2,265,625 |
| Sep 16, 2025 | 339.50 | 340.00 | 331.00 | 336.50 | 336.50 | -0.59% | 1,938,422 |
| Sep 15, 2025 | 342.00 | 348.00 | 336.50 | 338.50 | 338.50 | -0.59% | 2,789,889 |
| Sep 12, 2025 | 356.50 | 368.00 | 340.50 | 340.50 | 340.50 | -2.30% | 7,199,312 |
| Sep 11, 2025 | 345.00 | 358.00 | 345.00 | 348.50 | 348.50 | 2.05% | 7,020,087 |
| Sep 10, 2025 | 340.00 | 346.00 | 337.00 | 341.50 | 341.50 | 1.34% | 2,486,966 |
| Sep 9, 2025 | 338.00 | 340.00 | 332.00 | 337.00 | 337.00 | -1.75% | 2,595,271 |
| Sep 8, 2025 | 341.00 | 349.50 | 335.00 | 343.00 | 343.00 | 2.39% | 3,217,333 |
| Sep 5, 2025 | 331.00 | 338.50 | 328.50 | 335.00 | 335.00 | 1.98% | 2,627,998 |
| Sep 4, 2025 | 337.00 | 343.00 | 328.00 | 328.50 | 328.50 | -1.35% | 4,058,322 |
| Sep 3, 2025 | 358.50 | 358.50 | 332.00 | 333.00 | 333.00 | -6.72% | 6,669,225 |
| Sep 2, 2025 | 371.00 | 372.00 | 350.50 | 357.00 | 357.00 | -2.72% | 4,142,828 |
| Sep 1, 2025 | 383.00 | 386.00 | 361.00 | 367.00 | 367.00 | -5.17% | 4,960,203 |
| Aug 29, 2025 | 385.50 | 390.00 | 380.50 | 387.00 | 387.00 | 1.84% | 3,456,250 |
| 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 |