Kaori Heat Treatment Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	54.300	55.800	54.000	55.800	53.998	2,054,092
2021-11-11	53.200	53.900	52.000	53.600	51.869	619,892
2021-11-10	54.600	54.600	52.500	53.300	51.579	1,278,181
2021-11-09	52.900	55.600	51.700	54.700	52.934	2,265,702
2021-11-08	51.000	53.200	51.000	52.400	50.708	1,033,934
2021-11-05	51.100	51.200	48.500	50.600	48.966	376,686
2021-11-04	51.200	51.500	50.700	50.800	49.160	269,589
2021-11-03	50.500	51.000	49.450	50.400	48.773	236,868
2021-11-02	52.500	52.500	50.000	50.500	48.869	948,561
2021-11-01	51.000	52.600	50.600	52.200	50.515	1,336,767
2021-10-29	50.200	51.600	50.100	50.300	48.676	1,276,307
2021-10-28	49.500	50.200	48.800	49.900	48.289	569,363
2021-10-27	52.000	52.300	48.800	49.500	47.902	3,488,881
2021-10-26	46.650	49.950	46.650	49.950	48.337	2,041,126
2021-10-25	44.400	45.500	44.000	45.450	43.983	265,789
2021-10-22	44.200	44.800	44.200	44.400	42.966	64,939
2021-10-21	44.900	45.250	44.300	44.350	42.918	151,014
2021-10-20	44.400	44.750	44.000	44.750	43.305	105,698
2021-10-19	44.000	44.700	43.950	44.400	42.966	188,315
2021-10-18	43.250	43.750	43.250	43.700	42.289	166,171
2021-10-15	42.500	43.100	42.500	43.000	41.612	75,075
2021-10-14	42.800	43.300	42.200	42.650	41.273	99,875

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.