Kaori Heat Treatment Co., Ltd. (TPE:8996)
Taiwan
· Delayed Price · Currency is TWD 1,140.00
-35.00 (-2.98%)
Apr 29, 2026, 1:30 PM CST
Kaori Heat Treatment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 800,564 |
| 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 | 2.37% | 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 |
| Mar 24, 2026 | 826.00 | 826.00 | 738.00 | 772.00 | 767.84 | -5.85% | 7,880,953 |
| Mar 23, 2026 | 820.00 | 833.00 | 820.00 | 820.00 | 815.58 | -9.99% | 3,506,645 |
| Mar 20, 2026 | 970.00 | 1,005.00 | 909.00 | 911.00 | 906.09 | -4.21% | 5,991,854 |
| Mar 19, 2026 | 940.00 | 980.00 | 937.00 | 951.00 | 945.88 | -0.11% | 3,349,102 |
| Mar 18, 2026 | 955.00 | 979.00 | 922.00 | 952.00 | 946.87 | 3.70% | 3,284,054 |
| Mar 17, 2026 | 950.00 | 979.00 | 916.00 | 918.00 | 913.06 | -0.76% | 4,977,594 |
| Mar 16, 2026 | 903.00 | 932.00 | 881.00 | 925.00 | 920.02 | 2.89% | 3,608,585 |
| Mar 13, 2026 | 930.00 | 945.00 | 892.00 | 899.00 | 894.16 | -1.96% | 5,567,619 |
| Mar 12, 2026 | 840.00 | 917.00 | 840.00 | 917.00 | 912.06 | 9.95% | 6,276,791 |
| Mar 11, 2026 | 775.00 | 838.00 | 775.00 | 834.00 | 829.51 | 8.45% | 434,890 |
| Mar 10, 2026 | 738.00 | 770.00 | 738.00 | 769.00 | 764.86 | 9.86% | 522,139 |
| Mar 9, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 696.23 | -9.91% | 683,271 |
| Mar 6, 2026 | 770.00 | 790.00 | 755.00 | 777.00 | 772.82 | - | 296,134 |
| Mar 5, 2026 | 806.00 | 806.00 | 716.00 | 777.00 | 772.82 | 3.74% | 557,774 |
| Mar 4, 2026 | 830.00 | 830.00 | 749.00 | 749.00 | 744.97 | -9.87% | 812,862 |
| Mar 3, 2026 | 870.00 | 888.00 | 831.00 | 831.00 | 826.53 | -5.46% | 617,744 |
| Mar 2, 2026 | 856.00 | 899.00 | 856.00 | 879.00 | 874.27 | - | 400,439 |
| Feb 26, 2026 | 911.00 | 933.00 | 879.00 | 879.00 | 874.27 | -3.51% | 412,819 |
| Feb 25, 2026 | 932.00 | 932.00 | 908.00 | 911.00 | 906.09 | -2.15% | 545,533 |
| Feb 24, 2026 | 890.00 | 959.00 | 886.00 | 931.00 | 925.99 | 5.92% | 5,135,014 |
| Feb 23, 2026 | 895.00 | 899.00 | 854.00 | 879.00 | 874.27 | -2.98% | 4,152,759 |
| Feb 11, 2026 | 925.00 | 955.00 | 897.00 | 906.00 | 901.12 | -2.69% | 5,403,649 |
| Feb 10, 2026 | 916.00 | 958.00 | 910.00 | 931.00 | 925.99 | 5.44% | 6,489,991 |
| Feb 9, 2026 | 880.00 | 883.00 | 852.00 | 883.00 | 878.25 | 9.96% | 3,012,450 |
| Feb 6, 2026 | 738.00 | 815.00 | 738.00 | 803.00 | 798.68 | -0.74% | 4,621,455 |
| Feb 5, 2026 | 818.00 | 843.00 | 805.00 | 809.00 | 804.64 | -4.60% | 2,895,951 |
| Feb 4, 2026 | 825.00 | 890.00 | 824.00 | 848.00 | 843.43 | 3.79% | 6,831,196 |
| Feb 3, 2026 | 799.00 | 825.00 | 783.00 | 817.00 | 812.60 | 5.69% | 5,192,663 |
| Feb 2, 2026 | 717.00 | 806.00 | 715.00 | 773.00 | 768.84 | 3.48% | 5,581,873 |
| Jan 30, 2026 | 751.00 | 772.00 | 725.00 | 747.00 | 742.98 | -3.86% | 4,533,894 |
| Jan 29, 2026 | 790.00 | 790.00 | 755.00 | 777.00 | 772.82 | 0.13% | 688,668 |
| Jan 28, 2026 | 735.00 | 780.00 | 735.00 | 776.00 | 771.82 | 7.48% | 999,416 |
| Jan 27, 2026 | 732.00 | 732.00 | 722.00 | 722.00 | 718.11 | -1.10% | 303,935 |
| Jan 26, 2026 | 727.00 | 730.00 | 725.00 | 730.00 | 726.07 | 1.67% | 391,244 |
| Jan 23, 2026 | 737.00 | 737.00 | 710.00 | 718.00 | 714.13 | -1.24% | 441,262 |
| Jan 22, 2026 | 711.00 | 727.00 | 711.00 | 727.00 | 723.09 | 4.30% | 662,679 |
| Jan 21, 2026 | 715.00 | 725.00 | 675.00 | 697.00 | 693.25 | -4.13% | 638,448 |
| Jan 20, 2026 | 700.00 | 727.00 | 697.00 | 727.00 | 723.09 | 2.54% | 595,548 |
| Jan 19, 2026 | 692.00 | 718.00 | 692.00 | 709.00 | 705.18 | 4.26% | 1,203,579 |
| Jan 16, 2026 | 695.00 | 695.00 | 678.00 | 680.00 | 676.34 | -3.95% | 877,986 |
| Jan 15, 2026 | 726.00 | 726.00 | 685.00 | 708.00 | 704.19 | -5.09% | 8,288,865 |
| Jan 14, 2026 | 754.00 | 763.00 | 711.00 | 746.00 | 741.98 | -1.32% | 9,843,560 |
| Jan 13, 2026 | 712.00 | 765.00 | 699.00 | 756.00 | 751.93 | 8.31% | 16,037,020 |
| Jan 12, 2026 | 698.00 | 698.00 | 690.00 | 698.00 | 694.24 | 9.92% | 3,615,791 |
| Jan 9, 2026 | 600.00 | 635.00 | 599.00 | 635.00 | 631.58 | 9.86% | 9,488,418 |
| Jan 8, 2026 | 571.00 | 602.00 | 571.00 | 578.00 | 574.89 | 1.76% | 6,002,628 |
| Jan 7, 2026 | 580.00 | 584.00 | 565.00 | 568.00 | 564.94 | -2.41% | 3,472,975 |
| Jan 6, 2026 | 590.00 | 613.00 | 578.00 | 582.00 | 578.87 | 0.69% | 7,300,258 |
| Jan 5, 2026 | 585.00 | 592.00 | 566.00 | 578.00 | 574.89 | 1.58% | 4,427,442 |
| Jan 2, 2026 | 580.00 | 595.00 | 563.00 | 569.00 | 565.94 | -1.90% | 4,581,202 |
| Dec 31, 2025 | 583.00 | 591.00 | 573.00 | 580.00 | 576.88 | 0.17% | 4,044,916 |
| Dec 30, 2025 | 574.00 | 580.00 | 565.00 | 579.00 | 575.88 | 0.52% | 3,481,085 |
| Dec 29, 2025 | 565.00 | 589.00 | 553.00 | 576.00 | 572.90 | 3.23% | 6,173,352 |
| Dec 26, 2025 | 558.00 | 580.00 | 552.00 | 558.00 | 555.00 | 0.90% | 4,248,153 |
| Dec 24, 2025 | 570.00 | 580.00 | 546.00 | 553.00 | 550.02 | -1.07% | 5,843,722 |
| Dec 23, 2025 | 556.00 | 564.00 | 541.00 | 559.00 | 555.99 | 1.08% | 4,629,871 |
| Dec 22, 2025 | 526.00 | 562.00 | 526.00 | 553.00 | 550.02 | 8.01% | 5,696,922 |
| Dec 19, 2025 | 498.50 | 525.00 | 498.50 | 512.00 | 509.24 | 7.11% | 1,177,469 |
| Dec 18, 2025 | 495.00 | 497.00 | 477.00 | 478.00 | 475.43 | -3.73% | 701,267 |
| Dec 17, 2025 | 478.50 | 496.50 | 478.50 | 496.50 | 493.83 | 3.22% | 367,855 |
| Dec 16, 2025 | 495.00 | 495.00 | 480.50 | 481.00 | 478.41 | -3.80% | 679,383 |
| Dec 15, 2025 | 502.00 | 510.00 | 495.00 | 500.00 | 497.31 | -2.91% | 556,112 |
| Dec 12, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 512.23 | 3.62% | 412,208 |
| Dec 11, 2025 | 505.00 | 506.00 | 497.00 | 497.00 | 494.32 | -2.55% | 481,886 |
| Dec 10, 2025 | 511.00 | 511.00 | 495.00 | 510.00 | 507.25 | -0.20% | 590,455 |
| Dec 9, 2025 | 500.00 | 521.00 | 500.00 | 511.00 | 508.25 | 3.23% | 821,478 |
| Dec 8, 2025 | 519.00 | 519.00 | 494.50 | 495.00 | 492.33 | -6.43% | 1,299,671 |
| Dec 5, 2025 | 541.00 | 554.00 | 525.00 | 529.00 | 526.15 | -0.75% | 7,645,766 |
| Dec 4, 2025 | 566.00 | 568.00 | 530.00 | 533.00 | 530.13 | -5.16% | 6,528,069 |
| Dec 3, 2025 | 543.00 | 568.00 | 529.00 | 562.00 | 558.97 | 5.64% | 7,169,409 |
| Dec 2, 2025 | 521.00 | 556.00 | 519.00 | 532.00 | 529.14 | 3.50% | 6,928,616 |
| Dec 1, 2025 | 520.00 | 531.00 | 507.00 | 514.00 | 511.23 | -0.19% | 2,845,580 |
| Nov 28, 2025 | 514.00 | 522.00 | 508.00 | 515.00 | 512.23 | 1.98% | 2,004,491 |
| Nov 27, 2025 | 524.00 | 532.00 | 503.00 | 505.00 | 502.28 | 0.60% | 3,736,866 |
| Nov 26, 2025 | 525.00 | 530.00 | 499.50 | 502.00 | 499.30 | -4.38% | 5,338,986 |
| Nov 25, 2025 | 509.00 | 525.00 | 488.50 | 525.00 | 522.17 | 9.83% | 6,645,241 |
| Nov 24, 2025 | 477.00 | 486.50 | 477.00 | 478.00 | 475.43 | 3.46% | 955,825 |