Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 1,460.00
+10.00 (0.69%)
Jun 25, 2026, 1:30 PM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,485.00 | 1,485.00 | 1,410.00 | 1,430.00 | - | -1.38% | 372,025 |
| Jun 24, 2026 | 1,415.00 | 1,500.00 | 1,375.00 | 1,450.00 | 1,450.00 | - | 859,746 |
| Jun 23, 2026 | 1,500.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | -6.75% | 3,344,487 |
| Jun 22, 2026 | 1,680.00 | 1,680.00 | 1,520.00 | 1,555.00 | 1,555.00 | -2.20% | 3,842,264 |
| Jun 18, 2026 | 1,555.00 | 1,660.00 | 1,555.00 | 1,590.00 | 1,590.00 | 4.95% | 5,947,423 |
| Jun 17, 2026 | 1,400.00 | 1,515.00 | 1,395.00 | 1,515.00 | 1,515.00 | 9.78% | 4,402,986 |
| Jun 16, 2026 | 1,310.00 | 1,380.00 | 1,265.00 | 1,380.00 | 1,380.00 | 9.96% | 3,490,273 |
| Jun 15, 2026 | 1,195.00 | 1,255.00 | 1,190.00 | 1,255.00 | 1,255.00 | 9.61% | 1,445,756 |
| Jun 12, 2026 | 1,215.00 | 1,225.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 3,109,403 |
| Jun 11, 2026 | 1,250.00 | 1,250.00 | 1,110.00 | 1,140.00 | 1,140.00 | -6.56% | 4,040,924 |
| Jun 10, 2026 | 1,335.00 | 1,385.00 | 1,215.00 | 1,220.00 | 1,220.00 | -8.27% | 6,537,670 |
| Jun 9, 2026 | 1,220.00 | 1,330.00 | 1,205.00 | 1,330.00 | 1,330.00 | 9.92% | 5,821,711 |
| Jun 8, 2026 | 1,015.00 | 1,230.00 | 1,015.00 | 1,210.00 | 1,210.00 | 7.56% | 5,831,697 |
| Jun 5, 2026 | 1,120.00 | 1,155.00 | 1,065.00 | 1,125.00 | 1,125.00 | 0.45% | 2,885,310 |
| Jun 4, 2026 | 1,065.00 | 1,170.00 | 1,065.00 | 1,120.00 | 1,120.00 | 2.28% | 3,673,778 |
| Jun 3, 2026 | 1,090.00 | 1,155.00 | 1,085.00 | 1,095.00 | 1,095.00 | 4.29% | 3,000,958 |
| Jun 2, 2026 | 1,050.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.48% | 2,091,447 |
| Jun 1, 2026 | 1,080.00 | 1,100.00 | 1,040.00 | 1,045.00 | 1,045.00 | -4.13% | 2,386,164 |
| May 29, 2026 | 1,120.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,090.00 | -0.46% | 2,618,890 |
| May 28, 2026 | 1,195.00 | 1,205.00 | 1,095.00 | 1,095.00 | 1,095.00 | -9.88% | 4,103,657 |
| May 27, 2026 | 1,260.00 | 1,260.00 | 1,175.00 | 1,215.00 | 1,215.00 | -2.41% | 4,104,752 |
| May 26, 2026 | 1,170.00 | 1,245.00 | 1,165.00 | 1,245.00 | 1,245.00 | 9.69% | 4,716,710 |
| May 25, 2026 | 1,185.00 | 1,210.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.99% | 4,034,815 |
| May 22, 2026 | 1,110.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 9.86% | 3,288,258 |
| May 21, 2026 | 1,040.00 | 1,075.00 | 1,025.00 | 1,065.00 | 1,065.00 | 7.14% | 2,151,387 |
| May 20, 2026 | 1,050.00 | 1,095.00 | 990.00 | 994.00 | 994.00 | -4.42% | 3,534,418 |
| May 19, 2026 | 1,025.00 | 1,065.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.48% | 1,401,290 |
| May 18, 2026 | 1,030.00 | 1,060.00 | 980.00 | 1,045.00 | 1,045.00 | 0.48% | 2,982,420 |
| May 15, 2026 | 1,070.00 | 1,100.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.35% | 2,136,575 |
| May 14, 2026 | 1,050.00 | 1,090.00 | 1,030.00 | 1,065.00 | 1,065.00 | 3.90% | 2,203,520 |
| May 13, 2026 | 1,055.00 | 1,095.00 | 1,010.00 | 1,025.00 | 1,025.00 | -2.84% | 2,363,327 |
| May 12, 2026 | 1,095.00 | 1,110.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 2,887,103 |
| May 11, 2026 | 1,025.00 | 1,065.00 | 1,010.00 | 1,055.00 | 1,055.00 | 3.94% | 3,040,869 |
| May 8, 2026 | 1,055.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | -5.58% | 3,937,724 |
| May 7, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,075.00 | 1,075.00 | -7.73% | 3,857,848 |
| May 6, 2026 | 1,220.00 | 1,240.00 | 1,080.00 | 1,165.00 | 1,165.00 | -2.10% | 4,149,458 |
| May 5, 2026 | 1,240.00 | 1,270.00 | 1,175.00 | 1,190.00 | 1,190.00 | -4.42% | 3,057,018 |
| May 4, 2026 | 1,255.00 | 1,310.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.40% | 5,011,036 |
| Apr 30, 2026 | 1,195.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 9.65% | 3,576,601 |
| Apr 29, 2026 | 1,190.00 | 1,240.00 | 1,135.00 | 1,140.00 | 1,140.00 | -2.98% | 4,265,378 |
| Apr 28, 2026 | 1,115.00 | 1,175.00 | 1,060.00 | 1,175.00 | 1,175.00 | 9.81% | 1,512,071 |
| Apr 27, 2026 | 1,095.00 | 1,155.00 | 1,055.00 | 1,070.00 | 1,070.00 | -4.89% | 1,132,133 |
| Apr 24, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,125.00 | -7.02% | 1,488,109 |
| Apr 23, 2026 | 1,210.00 | 1,245.00 | 1,080.00 | 1,210.00 | 1,210.00 | 1.26% | 1,444,952 |
| Apr 22, 2026 | 1,220.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.65% | 813,213 |
| Apr 21, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 1.25% | 1,063,325 |
| Apr 20, 2026 | 1,240.00 | 1,240.00 | 1,130.00 | 1,200.00 | 1,200.00 | -1.64% | 1,773,813 |
| Apr 17, 2026 | 1,085.00 | 1,220.00 | 1,085.00 | 1,220.00 | 1,220.00 | 9.42% | 1,479,470 |
| Apr 16, 2026 | 1,100.00 | 1,140.00 | 1,050.00 | 1,115.00 | 1,115.00 | 1.36% | 1,627,804 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 1,420,833 |