Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan
· Delayed Price · Currency is TWD 700.00
-77.00 (-9.91%)
At close: Mar 9, 2026
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | -9.91% | 683,271 |
| Mar 6, 2026 | 770.00 | 790.00 | 755.00 | 777.00 | 777.00 | - | 296,134 |
| Mar 5, 2026 | 806.00 | 806.00 | 716.00 | 777.00 | 777.00 | 3.74% | 556,190 |
| Mar 4, 2026 | 830.00 | 830.00 | 749.00 | 749.00 | 749.00 | -9.87% | 812,862 |
| Mar 3, 2026 | 870.00 | 888.00 | 831.00 | 831.00 | 831.00 | -5.46% | 617,744 |
| Mar 2, 2026 | 856.00 | 899.00 | 856.00 | 879.00 | 879.00 | - | 400,439 |
| Feb 26, 2026 | 911.00 | 933.00 | 879.00 | 879.00 | 879.00 | -3.51% | 412,819 |
| Feb 25, 2026 | 932.00 | 932.00 | 908.00 | 911.00 | 911.00 | -2.15% | 545,533 |
| Feb 24, 2026 | 890.00 | 959.00 | 886.00 | 931.00 | 931.00 | 5.92% | 5,135,014 |
| Feb 23, 2026 | 895.00 | 899.00 | 854.00 | 879.00 | 879.00 | -2.98% | 4,152,759 |
| Feb 11, 2026 | 925.00 | 955.00 | 897.00 | 906.00 | 906.00 | -2.69% | 5,403,649 |
| Feb 10, 2026 | 916.00 | 958.00 | 910.00 | 931.00 | 931.00 | 5.44% | 6,489,991 |
| Feb 9, 2026 | 880.00 | 883.00 | 852.00 | 883.00 | 883.00 | 9.96% | 3,012,450 |
| Feb 6, 2026 | 738.00 | 815.00 | 738.00 | 803.00 | 803.00 | -0.74% | 4,621,455 |
| Feb 5, 2026 | 818.00 | 843.00 | 805.00 | 809.00 | 809.00 | -4.60% | 2,895,951 |
| Feb 4, 2026 | 825.00 | 890.00 | 824.00 | 848.00 | 848.00 | 3.79% | 6,831,196 |
| Feb 3, 2026 | 799.00 | 825.00 | 783.00 | 817.00 | 817.00 | 5.69% | 5,192,663 |
| Feb 2, 2026 | 717.00 | 806.00 | 715.00 | 773.00 | 773.00 | 3.48% | 5,581,873 |
| Jan 30, 2026 | 751.00 | 772.00 | 725.00 | 747.00 | 747.00 | -3.86% | 4,533,894 |
| Jan 29, 2026 | 790.00 | 790.00 | 755.00 | 777.00 | 777.00 | 0.13% | 688,668 |
| Jan 28, 2026 | 735.00 | 780.00 | 735.00 | 776.00 | 776.00 | 7.48% | 999,416 |
| Jan 27, 2026 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | -1.10% | 303,212 |
| Jan 26, 2026 | 727.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1.67% | 391,244 |
| Jan 23, 2026 | 737.00 | 737.00 | 710.00 | 718.00 | 718.00 | -1.24% | 441,262 |
| Jan 22, 2026 | 711.00 | 727.00 | 711.00 | 727.00 | 727.00 | 4.30% | 662,679 |
| Jan 21, 2026 | 715.00 | 725.00 | 675.00 | 697.00 | 697.00 | -4.13% | 638,448 |
| Jan 20, 2026 | 700.00 | 727.00 | 697.00 | 727.00 | 727.00 | 2.54% | 595,548 |
| Jan 19, 2026 | 692.00 | 718.00 | 692.00 | 709.00 | 709.00 | 4.26% | 1,203,579 |
| Jan 16, 2026 | 695.00 | 695.00 | 678.00 | 680.00 | 680.00 | -3.95% | 877,986 |
| Jan 15, 2026 | 726.00 | 726.00 | 685.00 | 708.00 | 708.00 | -5.09% | 8,288,865 |
| Jan 14, 2026 | 754.00 | 763.00 | 711.00 | 746.00 | 746.00 | -1.32% | 9,843,560 |
| Jan 13, 2026 | 712.00 | 765.00 | 699.00 | 756.00 | 756.00 | 8.31% | 16,037,020 |
| Jan 12, 2026 | 698.00 | 698.00 | 690.00 | 698.00 | 698.00 | 9.92% | 3,615,791 |
| Jan 9, 2026 | 600.00 | 635.00 | 599.00 | 635.00 | 635.00 | 9.86% | 9,488,418 |
| Jan 8, 2026 | 571.00 | 602.00 | 571.00 | 578.00 | 578.00 | 1.76% | 6,002,628 |
| Jan 7, 2026 | 580.00 | 584.00 | 565.00 | 568.00 | 568.00 | -2.41% | 3,472,975 |
| Jan 6, 2026 | 590.00 | 613.00 | 578.00 | 582.00 | 582.00 | 0.69% | 7,300,258 |
| Jan 5, 2026 | 585.00 | 592.00 | 566.00 | 578.00 | 578.00 | 1.58% | 4,427,442 |
| Jan 2, 2026 | 580.00 | 595.00 | 563.00 | 569.00 | 569.00 | -1.90% | 4,581,202 |
| Dec 31, 2025 | 583.00 | 591.00 | 573.00 | 580.00 | 580.00 | 0.17% | 4,036,961 |
| Dec 30, 2025 | 574.00 | 580.00 | 565.00 | 579.00 | 579.00 | 0.52% | 3,481,085 |
| Dec 29, 2025 | 565.00 | 589.00 | 553.00 | 576.00 | 576.00 | 3.23% | 6,173,352 |
| Dec 26, 2025 | 558.00 | 580.00 | 552.00 | 558.00 | 558.00 | 0.90% | 4,242,762 |
| Dec 24, 2025 | 570.00 | 580.00 | 546.00 | 553.00 | 553.00 | -1.07% | 5,843,722 |
| Dec 23, 2025 | 556.00 | 564.00 | 541.00 | 559.00 | 559.00 | 1.08% | 4,629,871 |
| Dec 22, 2025 | 526.00 | 562.00 | 526.00 | 553.00 | 553.00 | 8.01% | 5,696,922 |
| Dec 19, 2025 | 498.50 | 525.00 | 498.50 | 512.00 | 512.00 | 7.11% | 1,175,898 |
| Dec 18, 2025 | 495.00 | 497.00 | 477.00 | 478.00 | 478.00 | -3.73% | 701,106 |
| Dec 17, 2025 | 478.50 | 496.50 | 478.50 | 496.50 | 496.50 | 3.22% | 367,855 |
| Dec 16, 2025 | 495.00 | 495.00 | 480.50 | 481.00 | 481.00 | -3.80% | 679,383 |
| Dec 15, 2025 | 502.00 | 510.00 | 495.00 | 500.00 | 500.00 | -2.91% | 556,112 |
| Dec 12, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.62% | 412,208 |
| Dec 11, 2025 | 505.00 | 506.00 | 497.00 | 497.00 | 497.00 | -2.55% | 481,886 |
| Dec 10, 2025 | 511.00 | 511.00 | 495.00 | 510.00 | 510.00 | -0.20% | 590,455 |
| Dec 9, 2025 | 500.00 | 521.00 | 500.00 | 511.00 | 511.00 | 3.23% | 820,806 |
| Dec 8, 2025 | 519.00 | 519.00 | 494.50 | 495.00 | 495.00 | -6.43% | 1,299,671 |
| Dec 5, 2025 | 541.00 | 554.00 | 525.00 | 529.00 | 529.00 | -0.75% | 7,645,766 |
| Dec 4, 2025 | 566.00 | 568.00 | 530.00 | 533.00 | 533.00 | -5.16% | 6,511,301 |
| Dec 3, 2025 | 543.00 | 568.00 | 529.00 | 562.00 | 562.00 | 5.64% | 7,169,409 |
| Dec 2, 2025 | 521.00 | 556.00 | 519.00 | 532.00 | 532.00 | 3.50% | 6,928,616 |
| Dec 1, 2025 | 520.00 | 531.00 | 507.00 | 514.00 | 514.00 | -0.19% | 2,845,580 |
| Nov 28, 2025 | 514.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1.98% | 2,004,491 |
| Nov 27, 2025 | 524.00 | 532.00 | 503.00 | 505.00 | 505.00 | 0.60% | 3,736,866 |
| Nov 26, 2025 | 525.00 | 530.00 | 499.50 | 502.00 | 502.00 | -4.38% | 5,338,986 |
| Nov 25, 2025 | 509.00 | 525.00 | 488.50 | 525.00 | 525.00 | 9.83% | 6,645,241 |
| Nov 24, 2025 | 477.00 | 486.50 | 477.00 | 478.00 | 478.00 | 3.46% | 955,825 |
| Nov 21, 2025 | 476.00 | 476.50 | 462.00 | 462.00 | 462.00 | -9.94% | 784,119 |
| Nov 20, 2025 | 520.00 | 520.00 | 510.00 | 513.00 | 513.00 | 3.64% | 522,616 |
| Nov 19, 2025 | 468.00 | 495.00 | 468.00 | 495.00 | 495.00 | 5.77% | 792,695 |
| Nov 18, 2025 | 502.00 | 512.00 | 468.00 | 468.00 | 468.00 | -10.00% | 1,398,344 |
| Nov 17, 2025 | 516.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.10% | 752,518 |
| Nov 14, 2025 | 528.00 | 530.00 | 499.50 | 499.50 | 499.50 | -10.00% | 1,486,438 |
| Nov 13, 2025 | 511.00 | 555.00 | 506.00 | 555.00 | 555.00 | 6.32% | 1,901,041 |
| Nov 12, 2025 | 578.00 | 578.00 | 522.00 | 522.00 | 522.00 | -9.84% | 2,219,168 |
| Nov 11, 2025 | 602.00 | 606.00 | 575.00 | 579.00 | 579.00 | -7.06% | 1,908,868 |
| Nov 10, 2025 | 618.00 | 644.00 | 617.00 | 623.00 | 623.00 | 0.16% | 6,255,196 |
| Nov 7, 2025 | 653.00 | 667.00 | 616.00 | 622.00 | 622.00 | -6.04% | 5,151,219 |
| Nov 6, 2025 | 625.00 | 667.00 | 621.00 | 662.00 | 662.00 | 9.06% | 6,541,518 |
| Nov 5, 2025 | 605.00 | 625.00 | 589.00 | 607.00 | 607.00 | -5.75% | 5,740,546 |
| Nov 4, 2025 | 651.00 | 678.00 | 626.00 | 644.00 | 644.00 | 0.16% | 9,144,227 |
| Nov 3, 2025 | 630.00 | 644.00 | 625.00 | 643.00 | 643.00 | 3.04% | 2,099,735 |
| Oct 31, 2025 | 617.00 | 624.00 | 600.00 | 624.00 | 624.00 | 2.30% | 1,824,114 |
| Oct 30, 2025 | 616.00 | 620.00 | 594.00 | 610.00 | 610.00 | 1.16% | 3,111,899 |
| Oct 29, 2025 | 603.00 | 603.00 | 575.00 | 603.00 | 603.00 | 9.84% | 2,658,274 |
| Oct 28, 2025 | 535.00 | 560.00 | 528.00 | 549.00 | 549.00 | 3.00% | 1,977,650 |
| Oct 27, 2025 | 516.00 | 539.00 | 509.00 | 533.00 | 533.00 | 5.54% | 1,727,052 |
| Oct 23, 2025 | 507.00 | 516.00 | 500.00 | 505.00 | 505.00 | -2.88% | 1,494,788 |
| Oct 22, 2025 | 520.00 | 520.00 | 493.00 | 520.00 | 520.00 | - | 2,813,241 |
| Oct 21, 2025 | 534.00 | 538.00 | 515.00 | 520.00 | 520.00 | -1.70% | 1,875,952 |
| 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% | 18,382,700 |
| Oct 15, 2025 | 460.50 | 506.00 | 457.00 | 506.00 | 506.00 | 9.88% | 20,463,010 |
| 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% | 10,106,590 |
| 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% | 14,025,790 |
| Oct 2, 2025 | 375.00 | 395.00 | 371.00 | 395.00 | 395.00 | 9.87% | 13,216,310 |