Kaori Heat Treatment Co., Ltd.(TW:8996)
NT$1,460.00+55.00 (+3.91%)
TW:8996
Kaori Heat Treatment Co., Ltd. historical prices
NT$1,460.00
At close:+55.00 (+3.91%)
Kaori Heat Treatment Co., Ltd. (8996) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,420.00 | 1,460.00 | 1,375.00 | 1,460.00 | 1,460.00 | +3.91% | 3,532,334 | 0.97 |
| Nov 10, 2026 | 1,365.00 | 1,405.00 | 1,340.00 | 1,405.00 | 1,405.00 | +19.07% | 3,537,685 | 0.97 |
| Nov 09, 2026 | 1,215.00 | 1,295.00 | 1,185.00 | 1,280.00 | 1,280.00 | +8.47% | 3,974,772 | 1.10 |
| Nov 06, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,180.00 | 1,180.00 | -8.53% | 3,531,733 | 0.98 |
| Nov 05, 2026 | 1,350.00 | 1,370.00 | 1,290.00 | 1,290.00 | 1,290.00 | -9.79% | 3,373,093 | 0.94 |
| Nov 04, 2026 | 1,360.00 | 1,435.00 | 1,275.00 | 1,430.00 | 1,430.00 | +5.15% | 7,034,489 | 1.99 |
| Nov 03, 2026 | 1,485.00 | 1,495.00 | 1,360.00 | 1,360.00 | 1,360.00 | -9.93% | 3,368,675 | 0.95 |
| Nov 02, 2026 | 1,365.00 | 1,535.00 | 1,365.00 | 1,510.00 | 1,510.00 | +5.23% | 3,245,070 | 0.90 |
| Oct 30, 2026 | 1,415.00 | 1,475.00 | 1,400.00 | 1,435.00 | 1,435.00 | -7.12% | 3,520,178 | 0.98 |
| Oct 29, 2026 | 1,570.00 | 1,595.00 | 1,495.00 | 1,545.00 | 1,545.00 | -2.52% | 2,855,782 | 0.80 |
| Oct 28, 2026 | 1,545.00 | 1,590.00 | 1,495.00 | 1,585.00 | 1,585.00 | +8.19% | 3,629,671 | 1.03 |
| Oct 27, 2026 | 1,600.00 | 1,620.00 | 1,405.00 | 1,465.00 | 1,465.00 | -6.09% | 5,104,979 | 1.46 |
| Oct 26, 2026 | 1,560.00 | 1,770.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,560.00 | 1,770.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,730.00 | 1,770.00 | 1,535.00 | 1,560.00 | 1,560.00 | -6.02% | 5,711,644 | 1.60 |
| Oct 21, 2026 | 1,650.00 | 1,695.00 | 1,620.00 | 1,660.00 | 1,660.00 | +7.44% | 6,234,488 | 1.78 |
| Oct 20, 2026 | 1,525.00 | 1,615.00 | 1,510.00 | 1,545.00 | 1,545.00 | +1.31% | 3,671,224 | 1.05 |
| Oct 19, 2026 | 1,460.00 | 1,575.00 | 1,455.00 | 1,525.00 | 1,525.00 | -2.87% | 4,253,806 | 1.23 |
| Oct 16, 2026 | 1,545.00 | 1,660.00 | 1,500.00 | 1,570.00 | 1,570.00 | +3.29% | 6,021,543 | 1.77 |
| Oct 15, 2026 | 1,565.00 | 1,605.00 | 1,520.00 | 1,520.00 | 1,520.00 | -9.79% | 4,668,652 | 1.38 |
| Oct 14, 2026 | 1,715.00 | 1,745.00 | 1,635.00 | 1,685.00 | 1,685.00 | -1.75% | 3,887,720 | 1.16 |
| Oct 13, 2026 | 1,670.00 | 1,800.00 | 1,610.00 | 1,715.00 | 1,715.00 | -0.29% | 6,936,692 | 2.13 |
| Oct 12, 2026 | 1,695.00 | 1,730.00 | 1,635.00 | 1,720.00 | 1,720.00 | +0.58% | 602,781 | 0.18 |
| Oct 09, 2026 | 1,710.00 | 1,710.00 | 1,600.00 | 1,710.00 | 1,710.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,640.00 | 1,710.00 | 1,600.00 | 1,710.00 | 1,710.00 | +3.95% | 1,086,148 | 0.33 |
| Oct 07, 2026 | 1,660.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | +2.81% | 1,093,594 | 0.33 |
| Oct 06, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | +0.31% | 695,613 | 0.21 |
| Oct 05, 2026 | 1,555.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | +5.63% | 1,594,799 | 0.48 |
| Oct 02, 2026 | 1,595.00 | 1,635.00 | 1,490.00 | 1,510.00 | 1,510.00 | -3.51% | 5,868,925 | 1.81 |
| Oct 01, 2026 | 1,515.00 | 1,600.00 | 1,470.00 | 1,565.00 | 1,565.00 | -2.49% | 5,416,446 | 1.71 |
| Sep 30, 2026 | 1,600.00 | 1,665.00 | 1,565.00 | 1,605.00 | 1,605.00 | +1.26% | 4,880,876 | 1.57 |
| Sep 29, 2026 | 1,505.00 | 1,625.00 | 1,480.00 | 1,585.00 | 1,585.00 | +3.59% | 5,083,158 | 1.66 |
| Sep 28, 2026 | 1,530.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,530.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,530.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,530.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,555.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,530.00 | -0.65% | 2,887,200 | 0.95 |
| Sep 23, 2026 | 1,640.00 | 1,640.00 | 1,515.00 | 1,540.00 | 1,540.00 | -6.95% | 5,776,754 | 1.95 |
| Sep 22, 2026 | 1,520.00 | 1,655.00 | 1,490.00 | 1,655.00 | 1,655.00 | +9.97% | 5,780,868 | 2.00 |
| Sep 21, 2026 | 1,430.00 | 1,520.00 | 1,405.00 | 1,505.00 | 1,505.00 | +5.24% | 2,063,073 | 0.72 |
| Sep 18, 2026 | 1,350.00 | 1,430.00 | 1,330.00 | 1,430.00 | 1,430.00 | +10.00% | 2,477,151 | 0.86 |
| Sep 17, 2026 | 1,330.00 | 1,360.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.00% | 1,360,555 | 0.47 |
| Sep 16, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | +6.56% | 1,197,638 | 0.41 |
| Sep 15, 2026 | 1,245.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -1.21% | 973,745 | 0.33 |
| Sep 14, 2026 | 1,295.00 | 1,295.00 | 1,205.00 | 1,235.00 | 1,235.00 | -7.14% | 6,220,878 | 2.11 |
| Sep 11, 2026 | 1,270.00 | 1,365.00 | 1,230.00 | 1,330.00 | 1,330.00 | +2.31% | 5,053,896 | 1.73 |
| Sep 10, 2026 | 1,320.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | -3.35% | 4,932,329 | 1.72 |
| Sep 09, 2026 | 1,255.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1,345.00 | +9.80% | 6,087,009 | 2.16 |
| Sep 08, 2026 | 1,240.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 4,527,634 | 1.61 |
| Sep 07, 2026 | 1,390.00 | 1,410.00 | 1,205.00 | 1,240.00 | 1,240.00 | -4.62% | 8,775,069 | 3.16 |
| Sep 04, 2026 | 1,255.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | +9.70% | 5,561,008 | 2.00 |
| Sep 03, 2026 | 1,285.00 | 1,310.00 | 1,185.00 | 1,185.00 | 1,185.00 | -6.32% | 4,551,450 | 1.62 |
