Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan · Delayed Price · Currency is TWD 1,125.00
+5.00 (0.45%)
Jun 5, 2026, 1:30 PM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,120.00 | 1,155.00 | 1,065.00 | 1,115.00 | - | -0.45% | 2,229,548 |
| 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 |
| Apr 14, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.83% | 4,873,953 |
| Apr 13, 2026 | 1,050.00 | 1,115.00 | 1,025.00 | 1,095.00 | 1,095.00 | 5.29% | 4,049,529 |
| Apr 10, 2026 | 1,050.00 | 1,070.00 | 994.00 | 1,040.00 | 1,040.00 | 2.97% | 4,825,086 |
| Apr 9, 2026 | 955.00 | 1,010.00 | 955.00 | 1,010.00 | 1,010.00 | 9.66% | 5,061,367 |
| Apr 8, 2026 | 955.00 | 961.00 | 892.00 | 921.00 | 921.00 | 1.88% | 5,729,842 |
| Apr 7, 2026 | 893.00 | 942.00 | 891.00 | 904.00 | 904.00 | 4.39% | 3,604,956 |
| Apr 2, 2026 | 915.00 | 936.00 | 865.00 | 866.00 | 866.00 | -4.63% | 4,300,820 |
| Apr 1, 2026 | 892.00 | 920.00 | 871.00 | 908.00 | 908.00 | 7.33% | 5,012,666 |
| Mar 31, 2026 | 899.00 | 905.00 | 837.00 | 846.00 | 846.00 | -5.47% | 4,906,831 |
| Mar 30, 2026 | 854.00 | 904.00 | 852.00 | 895.00 | 895.00 | 3.47% | 4,647,163 |
| Mar 27, 2026 | 820.00 | 870.00 | 815.00 | 865.00 | 865.00 | 2.92% | 2,701,247 |
| Mar 26, 2026 | 838.00 | 875.00 | 830.00 | 845.00 | 840.45 | 3.05% | 3,439,060 |
| Mar 25, 2026 | 795.00 | 840.00 | 776.00 | 820.00 | 815.58 | 6.22% | 4,099,697 |