Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan
· Delayed Price · Currency is TWD 529.00
-4.00 (-0.75%)
At close: Dec 5, 2025
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 338.00 | 363.50 | 337.00 | 359.50 | 359.50 | 8.77% | 10,559,340 |
| Sep 30, 2025 | 316.00 | 331.00 | 314.00 | 330.50 | 330.50 | 6.27% | 1,832,921 |
| Sep 26, 2025 | 323.00 | 323.00 | 309.00 | 311.00 | 311.00 | -4.31% | 3,370,506 |
| Sep 25, 2025 | 323.50 | 330.00 | 322.50 | 325.00 | 325.00 | 0.31% | 1,741,939 |
| Sep 24, 2025 | 331.50 | 333.00 | 320.50 | 324.00 | 324.00 | -2.26% | 2,389,938 |
| Sep 23, 2025 | 337.00 | 343.50 | 330.50 | 331.50 | 331.50 | -0.75% | 2,911,773 |
| Sep 22, 2025 | 327.50 | 334.50 | 321.00 | 334.00 | 334.00 | 1.98% | 1,810,050 |
| Sep 19, 2025 | 334.50 | 335.50 | 326.00 | 327.50 | 327.50 | -2.09% | 1,737,263 |
| Sep 18, 2025 | 330.00 | 335.00 | 329.00 | 334.50 | 334.50 | 1.83% | 1,392,341 |
| Sep 17, 2025 | 338.50 | 339.00 | 325.00 | 328.50 | 328.50 | -2.38% | 2,265,625 |
| Sep 16, 2025 | 339.50 | 340.00 | 331.00 | 336.50 | 336.50 | -0.59% | 1,938,422 |
| Sep 15, 2025 | 342.00 | 348.00 | 336.50 | 338.50 | 338.50 | -0.59% | 2,789,889 |
| Sep 12, 2025 | 356.50 | 368.00 | 340.50 | 340.50 | 340.50 | -2.30% | 7,199,312 |
| Sep 11, 2025 | 345.00 | 358.00 | 345.00 | 348.50 | 348.50 | 2.05% | 7,020,087 |
| Sep 10, 2025 | 340.00 | 346.00 | 337.00 | 341.50 | 341.50 | 1.34% | 2,486,966 |
| Sep 9, 2025 | 338.00 | 340.00 | 332.00 | 337.00 | 337.00 | -1.75% | 2,595,271 |
| Sep 8, 2025 | 341.00 | 349.50 | 335.00 | 343.00 | 343.00 | 2.39% | 3,217,333 |
| Sep 5, 2025 | 331.00 | 338.50 | 328.50 | 335.00 | 335.00 | 1.98% | 2,627,998 |
| Sep 4, 2025 | 337.00 | 343.00 | 328.00 | 328.50 | 328.50 | -1.35% | 4,058,322 |
| Sep 3, 2025 | 358.50 | 358.50 | 332.00 | 333.00 | 333.00 | -6.72% | 6,669,225 |
| Sep 2, 2025 | 371.00 | 372.00 | 350.50 | 357.00 | 357.00 | -2.72% | 4,142,828 |
| Sep 1, 2025 | 383.00 | 386.00 | 361.00 | 367.00 | 367.00 | -5.17% | 4,960,203 |
| Aug 29, 2025 | 385.50 | 390.00 | 380.50 | 387.00 | 387.00 | 1.84% | 3,456,250 |
| Aug 28, 2025 | 392.00 | 394.00 | 378.00 | 380.00 | 380.00 | -2.56% | 4,239,827 |
| Aug 27, 2025 | 389.00 | 394.00 | 383.00 | 390.00 | 390.00 | 0.26% | 4,103,925 |
| Aug 26, 2025 | 390.00 | 398.00 | 380.50 | 389.00 | 389.00 | -1.77% | 6,501,746 |
| Aug 25, 2025 | 400.00 | 408.00 | 393.00 | 396.00 | 396.00 | 3.66% | 11,206,250 |
| Aug 22, 2025 | 375.00 | 387.50 | 365.00 | 382.00 | 382.00 | 5.82% | 11,898,610 |
| Aug 21, 2025 | 347.50 | 370.00 | 346.50 | 361.00 | 361.00 | 4.79% | 6,049,192 |
| Aug 20, 2025 | 360.00 | 366.50 | 342.50 | 344.50 | 344.50 | -1.99% | 7,026,855 |
| Aug 19, 2025 | 363.50 | 366.00 | 350.00 | 351.50 | 351.50 | -2.50% | 4,691,647 |
| Aug 18, 2025 | 358.00 | 364.50 | 354.50 | 360.50 | 360.50 | 0.42% | 4,771,381 |
| Aug 15, 2025 | 371.00 | 388.00 | 357.50 | 359.00 | 359.00 | -1.78% | 13,984,530 |
| Aug 14, 2025 | 346.50 | 373.50 | 344.50 | 365.50 | 365.50 | 6.87% | 12,835,110 |
| Aug 13, 2025 | 341.00 | 350.00 | 337.50 | 342.00 | 342.00 | 1.63% | 9,991,736 |
| Aug 12, 2025 | 343.00 | 344.00 | 336.00 | 336.50 | 336.50 | -0.88% | 10,399,440 |
| Aug 11, 2025 | 327.50 | 339.50 | 327.00 | 339.50 | 339.50 | 9.87% | 12,703,840 |
| Aug 8, 2025 | 303.00 | 310.50 | 300.00 | 309.00 | 309.00 | - | 5,267,274 |
| Aug 7, 2025 | 307.50 | 316.00 | 305.50 | 309.00 | 309.00 | 2.32% | 4,721,825 |
| Aug 6, 2025 | 304.00 | 310.00 | 301.00 | 302.00 | 302.00 | 0.50% | 2,494,680 |
| Aug 5, 2025 | 309.00 | 311.50 | 300.00 | 300.50 | 300.50 | -1.64% | 3,179,252 |
| Aug 4, 2025 | 303.50 | 310.00 | 297.00 | 305.50 | 305.50 | -0.49% | 3,343,846 |
| Aug 1, 2025 | 309.00 | 314.50 | 305.00 | 307.00 | 307.00 | -3.15% | 5,362,517 |
| Jul 31, 2025 | 310.00 | 323.50 | 304.00 | 317.00 | 317.00 | 4.62% | 10,928,410 |
| Jul 30, 2025 | 301.50 | 306.00 | 299.00 | 303.00 | 303.00 | 1.00% | 3,041,658 |
| Jul 29, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.48% | 7,463,746 |
| Jul 28, 2025 | 284.50 | 307.00 | 281.50 | 304.50 | 304.50 | 7.79% | 9,447,381 |
| Jul 25, 2025 | 287.00 | 297.50 | 281.00 | 282.50 | 282.50 | 3.10% | 12,354,140 |
| Jul 24, 2025 | 266.00 | 275.00 | 262.00 | 274.00 | 274.00 | 4.18% | 2,975,242 |
| Jul 23, 2025 | 256.00 | 269.50 | 256.00 | 263.00 | 263.00 | 4.16% | 3,020,025 |
| Jul 22, 2025 | 262.00 | 267.00 | 251.50 | 252.50 | 252.50 | -3.63% | 1,972,985 |
| Jul 21, 2025 | 264.00 | 266.50 | 261.00 | 262.00 | 262.00 | -1.13% | 981,241 |
| Jul 18, 2025 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.57% | 990,115 |
| Jul 17, 2025 | 264.50 | 266.00 | 261.00 | 263.50 | 263.50 | 0.38% | 703,228 |
| Jul 16, 2025 | 269.50 | 272.00 | 262.00 | 262.50 | 262.50 | -0.94% | 2,059,605 |
| Jul 15, 2025 | 263.00 | 268.00 | 262.50 | 265.00 | 265.00 | 1.15% | 1,310,245 |