Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 1,600.00
+5.00 (0.31%)
Oct 6, 2026, 1:30 PM CST
Kaori Heat Treatment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 0.31% | 695,613 |
| Oct 5, 2026 | 1,555.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 5.63% | 1,594,799 |
| Oct 2, 2026 | 1,595.00 | 1,635.00 | 1,490.00 | 1,510.00 | 1,510.00 | -3.51% | 5,868,925 |
| Oct 1, 2026 | 1,515.00 | 1,600.00 | 1,470.00 | 1,565.00 | 1,565.00 | -2.49% | 5,416,446 |
| Sep 30, 2026 | 1,600.00 | 1,665.00 | 1,565.00 | 1,605.00 | 1,605.00 | 1.26% | 4,880,876 |
| Sep 29, 2026 | 1,505.00 | 1,625.00 | 1,480.00 | 1,585.00 | 1,585.00 | 3.59% | 5,083,158 |
| Sep 24, 2026 | 1,555.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,530.00 | -0.65% | 2,887,200 |
| Sep 23, 2026 | 1,640.00 | 1,640.00 | 1,515.00 | 1,540.00 | 1,540.00 | -6.95% | 5,776,754 |
| Sep 22, 2026 | 1,520.00 | 1,655.00 | 1,490.00 | 1,655.00 | 1,655.00 | 9.97% | 5,775,891 |
| Sep 21, 2026 | 1,430.00 | 1,520.00 | 1,405.00 | 1,505.00 | 1,505.00 | 5.24% | 2,058,746 |
| Sep 18, 2026 | 1,350.00 | 1,430.00 | 1,330.00 | 1,430.00 | 1,430.00 | 10.00% | 2,477,151 |
| Sep 17, 2026 | 1,330.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 1,358,772 |
| Sep 16, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | 6.56% | 1,191,922 |
| Sep 15, 2026 | 1,245.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -1.21% | 968,755 |
| Sep 14, 2026 | 1,295.00 | 1,295.00 | 1,205.00 | 1,235.00 | 1,235.00 | -7.14% | 6,220,878 |
| Sep 11, 2026 | 1,270.00 | 1,365.00 | 1,230.00 | 1,330.00 | 1,330.00 | 2.31% | 5,053,896 |
| Sep 10, 2026 | 1,320.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | -3.35% | 4,932,329 |
| Sep 9, 2026 | 1,255.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1,345.00 | 9.80% | 6,087,009 |
| Sep 8, 2026 | 1,240.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 4,527,634 |
| Sep 7, 2026 | 1,390.00 | 1,410.00 | 1,205.00 | 1,240.00 | 1,240.00 | -4.62% | 8,775,069 |
| Sep 4, 2026 | 1,255.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | 9.70% | 5,561,008 |
| Sep 3, 2026 | 1,285.00 | 1,310.00 | 1,185.00 | 1,185.00 | 1,185.00 | -6.32% | 4,551,450 |
| Sep 2, 2026 | 1,165.00 | 1,285.00 | 1,155.00 | 1,265.00 | 1,265.00 | 7.66% | 4,591,240 |
| Sep 1, 2026 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | - | 2,309,421 |
| Aug 31, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,175.00 | 1,175.00 | -7.11% | 3,492,957 |
| Aug 28, 2026 | 1,275.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | -3.44% | 4,224,888 |
| Aug 27, 2026 | 1,210.00 | 1,310.00 | 1,190.00 | 1,310.00 | 1,310.00 | 9.62% | 6,206,231 |
| Aug 26, 2026 | 1,195.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | -1.65% | 3,093,732 |
| Aug 25, 2026 | 1,120.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 6.11% | 5,250,760 |
| Aug 24, 2026 | 1,090.00 | 1,195.00 | 1,070.00 | 1,145.00 | 1,145.00 | 5.05% | 3,292,497 |
| Aug 21, 2026 | 1,105.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.96% | 1,864,549 |
| Aug 20, 2026 | 1,180.00 | 1,185.00 | 1,090.00 | 1,135.00 | 1,135.00 | - | 2,441,302 |
| Aug 19, 2026 | 1,105.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,135.00 | -3.40% | 2,003,400 |
| Aug 18, 2026 | 1,265.00 | 1,265.00 | 1,165.00 | 1,175.00 | 1,175.00 | -3.29% | 2,317,449 |
| Aug 17, 2026 | 1,270.00 | 1,290.00 | 1,195.00 | 1,215.00 | 1,215.00 | -5.08% | 2,877,863 |
| Aug 14, 2026 | 1,325.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | -0.39% | 6,188,946 |
| Aug 13, 2026 | 1,235.00 | 1,285.00 | 1,195.00 | 1,285.00 | 1,285.00 | 9.83% | 3,925,113 |
| Aug 12, 2026 | 1,070.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,170.00 | 9.86% | 2,782,316 |
| Aug 11, 2026 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 1,065.00 | -0.93% | 1,153,343 |
| Aug 10, 2026 | 1,065.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 2.87% | 2,177,049 |
| Aug 7, 2026 | 1,080.00 | 1,135.00 | 1,040.00 | 1,045.00 | 1,045.00 | -7.93% | 4,580,949 |
| Aug 6, 2026 | 1,055.00 | 1,135.00 | 1,040.00 | 1,135.00 | 1,135.00 | 9.66% | 4,365,556 |
| Aug 5, 2026 | 1,050.00 | 1,085.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 6,058,836 |
| Aug 4, 2026 | 1,000.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 9.57% | 3,449,430 |
| 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% | 3,831,280 |
| Jul 29, 2026 | 932.00 | 948.00 | 830.00 | 859.00 | 859.00 | -5.19% | 4,770,970 |
| Jul 28, 2026 | 955.00 | 960.00 | 906.00 | 906.00 | 906.00 | -8.94% | 2,221,630 |
| Jul 27, 2026 | 1,055.00 | 1,085.00 | 969.00 | 995.00 | 995.00 | -1.00% | 2,480,883 |