Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 1,035.00
+5.00 (0.49%)
Aug 5, 2026, 1:30 PM CST
Kaori Heat Treatment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1.94% | 189,000 |
| Aug 4, 2026 | 1,000.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 9.57% | 3,449,363 |
| Aug 3, 2026 | 889.00 | 940.00 | 888.00 | 940.00 | 940.00 | 9.94% | 1,244,282 |
| Jul 31, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 9.90% | 803,625 |
| Jul 30, 2026 | 845.00 | 875.00 | 774.00 | 778.00 | 778.00 | -9.43% | 3,826,863 |
| Jul 29, 2026 | 932.00 | 948.00 | 830.00 | 859.00 | 859.00 | -5.19% | 4,766,305 |
| Jul 28, 2026 | 955.00 | 960.00 | 906.00 | 906.00 | 906.00 | -8.94% | 2,219,242 |
| Jul 27, 2026 | 1,055.00 | 1,085.00 | 969.00 | 995.00 | 995.00 | -1.00% | 2,478,404 |
| Jul 24, 2026 | 1,055.00 | 1,105.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.51% | 2,181,789 |
| Jul 23, 2026 | 1,085.00 | 1,150.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.46% | 3,508,817 |
| Jul 22, 2026 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 9.87% | 2,245,577 |
| Jul 21, 2026 | 1,000.00 | 1,010.00 | 955.00 | 983.00 | 983.00 | 1.24% | 2,272,350 |
| Jul 20, 2026 | 932.00 | 997.00 | 914.00 | 971.00 | 971.00 | -4.33% | 3,790,952 |
| Jul 17, 2026 | 1,025.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | -9.78% | 1,707,983 |
| Jul 16, 2026 | 1,165.00 | 1,170.00 | 1,110.00 | 1,125.00 | 1,125.00 | -5.06% | 1,138,248 |
| Jul 15, 2026 | 1,195.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.85% | 930,230 |
| Jul 14, 2026 | 1,225.00 | 1,235.00 | 1,120.00 | 1,175.00 | 1,175.00 | -5.24% | 2,555,518 |
| Jul 13, 2026 | 1,240.00 | 1,305.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 1,677,436 |
| Jul 9, 2026 | 1,350.00 | 1,350.00 | 1,220.00 | 1,230.00 | 1,230.00 | -6.82% | 1,947,686 |
| Jul 8, 2026 | 1,335.00 | 1,415.00 | 1,295.00 | 1,320.00 | 1,320.00 | -1.12% | 2,225,037 |
| Jul 7, 2026 | 1,455.00 | 1,455.00 | 1,325.00 | 1,335.00 | 1,335.00 | -6.32% | 758,662 |
| Jul 6, 2026 | 1,430.00 | 1,440.00 | 1,380.00 | 1,425.00 | 1,425.00 | 3.26% | 742,141 |
| Jul 3, 2026 | 1,405.00 | 1,420.00 | 1,315.00 | 1,380.00 | 1,380.00 | -2.47% | 1,321,026 |
| Jul 2, 2026 | 1,510.00 | 1,510.00 | 1,410.00 | 1,415.00 | 1,415.00 | -9.00% | 1,166,307 |
| Jul 1, 2026 | 1,620.00 | 1,620.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.32% | 678,047 |
| Jun 30, 2026 | 1,450.00 | 1,590.00 | 1,450.00 | 1,550.00 | 1,550.00 | 5.08% | 900,881 |
| Jun 29, 2026 | 1,370.00 | 1,475.00 | 1,370.00 | 1,475.00 | 1,475.00 | 7.66% | 669,708 |
| Jun 26, 2026 | 1,445.00 | 1,460.00 | 1,360.00 | 1,370.00 | 1,370.00 | -6.16% | 1,085,401 |
| Jun 25, 2026 | 1,485.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,460.00 | 0.69% | 501,103 |
| 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 |