Kaori Heat Treatment Co., Ltd. 8996
TWSE · Taiwan · Producer Manufacturing
TWD 1,565.00-40.00 (-2.49%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,565.00 | -2.49% | TWD 1,515.00 | TWD 1,600.00 | TWD 1,470.00 | 5.31M |
| 2026-09-30 | TWD 1,605.00 | +1.26% | TWD 1,600.00 | TWD 1,665.00 | TWD 1,565.00 | 4.79M |
| 2026-09-29 | TWD 1,585.00 | +3.59% | TWD 1,505.00 | TWD 1,625.00 | TWD 1,480.00 | 4.99M |
| 2026-09-24 | TWD 1,530.00 | -0.65% | TWD 1,555.00 | TWD 1,560.00 | TWD 1,480.00 | 2.78M |
| 2026-09-23 | TWD 1,540.00 | -6.95% | TWD 1,640.00 | TWD 1,640.00 | TWD 1,515.00 | 5.57M |
| 2026-09-22 | TWD 1,655.00 | +9.97% | TWD 1,520.00 | TWD 1,655.00 | TWD 1,490.00 | 5.55M |
| 2026-09-21 | TWD 1,505.00 | +5.24% | TWD 1,430.00 | TWD 1,520.00 | TWD 1,405.00 | 1.87M |
| 2026-09-18 | TWD 1,430.00 | +10.00% | TWD 1,350.00 | TWD 1,430.00 | TWD 1,330.00 | 2.28M |
| 2026-09-17 | TWD 1,300.00 | 0.00% | TWD 1,330.00 | TWD 1,360.00 | TWD 1,285.00 | 1.27M |
| 2026-09-16 | TWD 1,300.00 | +6.56% | TWD 1,230.00 | TWD 1,300.00 | TWD 1,230.00 | 1.14M |
| 2026-09-15 | TWD 1,220.00 | -1.21% | TWD 1,245.00 | TWD 1,260.00 | TWD 1,200.00 | 921.99K |
| 2026-09-14 | TWD 1,235.00 | -7.14% | TWD 1,295.00 | TWD 1,295.00 | TWD 1,205.00 | 6.05M |
| 2026-09-11 | TWD 1,330.00 | +2.31% | TWD 1,270.00 | TWD 1,365.00 | TWD 1,230.00 | 4.94M |
| 2026-09-10 | TWD 1,300.00 | -3.35% | TWD 1,320.00 | TWD 1,340.00 | TWD 1,280.00 | 4.83M |
| 2026-09-09 | TWD 1,345.00 | +9.80% | TWD 1,255.00 | TWD 1,345.00 | TWD 1,240.00 | 5.81M |
| 2026-09-08 | TWD 1,225.00 | -1.21% | TWD 1,240.00 | TWD 1,285.00 | TWD 1,205.00 | 4.37M |
| 2026-09-07 | TWD 1,240.00 | -4.62% | TWD 1,390.00 | TWD 1,410.00 | TWD 1,205.00 | 8.53M |
| 2026-09-04 | TWD 1,300.00 | +9.70% | TWD 1,255.00 | TWD 1,300.00 | TWD 1,170.00 | 5.41M |
| 2026-09-03 | TWD 1,185.00 | -6.32% | TWD 1,285.00 | TWD 1,310.00 | TWD 1,185.00 | 4.44M |
| 2026-09-02 | TWD 1,265.00 | +7.66% | TWD 1,165.00 | TWD 1,285.00 | TWD 1,155.00 | 4.45M |
| 2026-09-01 | TWD 1,175.00 | 0.00% | TWD 1,175.00 | TWD 1,200.00 | TWD 1,150.00 | 2.21M |
| 2026-08-31 | TWD 1,175.00 | -7.11% | TWD 1,240.00 | TWD 1,240.00 | TWD 1,140.00 | 3.30M |
| 2026-08-28 | TWD 1,265.00 | -3.44% | TWD 1,275.00 | TWD 1,300.00 | TWD 1,250.00 | 4.09M |
| 2026-08-27 | TWD 1,310.00 | +9.62% | TWD 1,210.00 | TWD 1,310.00 | TWD 1,190.00 | 6.03M |
| 2026-08-26 | TWD 1,195.00 | -1.65% | TWD 1,195.00 | TWD 1,210.00 | TWD 1,150.00 | 3.01M |
| 2026-08-25 | TWD 1,215.00 | +6.11% | TWD 1,120.00 | TWD 1,215.00 | TWD 1,120.00 | 5.18M |
| 2026-08-24 | TWD 1,145.00 | +5.05% | TWD 1,090.00 | TWD 1,195.00 | TWD 1,070.00 | 3.23M |
| 2026-08-21 | TWD 1,090.00 | -3.96% | TWD 1,105.00 | TWD 1,125.00 | TWD 1,085.00 | 1.82M |
| 2026-08-20 | TWD 1,135.00 | 0.00% | TWD 1,180.00 | TWD 1,185.00 | TWD 1,090.00 | 2.39M |
| 2026-08-19 | TWD 1,135.00 | -3.40% | TWD 1,105.00 | TWD 1,155.00 | TWD 1,105.00 | 1.95M |
| 2026-08-18 | TWD 1,175.00 | -3.29% | TWD 1,265.00 | TWD 1,265.00 | TWD 1,165.00 | 2.25M |
| 2026-08-17 | TWD 1,215.00 | -5.08% | TWD 1,270.00 | TWD 1,290.00 | TWD 1,195.00 | 2.79M |
| 2026-08-14 | TWD 1,280.00 | -0.39% | TWD 1,325.00 | TWD 1,330.00 | TWD 1,245.00 | 6.10M |
| 2026-08-13 | TWD 1,285.00 | +9.83% | TWD 1,235.00 | TWD 1,285.00 | TWD 1,195.00 | 3.84M |
| 2026-08-12 | TWD 1,170.00 | +9.86% | TWD 1,070.00 | TWD 1,170.00 | TWD 1,065.00 | 2.73M |
| 2026-08-11 | TWD 1,065.00 | -0.93% | TWD 1,060.00 | TWD 1,080.00 | TWD 1,045.00 | 1.13M |
| 2026-08-10 | TWD 1,075.00 | +2.87% | TWD 1,065.00 | TWD 1,110.00 | TWD 1,060.00 | 2.14M |
| 2026-08-07 | TWD 1,045.00 | -7.93% | TWD 1,080.00 | TWD 1,135.00 | TWD 1,040.00 | 4.48M |
| 2026-08-06 | TWD 1,135.00 | +9.66% | TWD 1,055.00 | TWD 1,135.00 | TWD 1,040.00 | 4.29M |
| 2026-08-05 | TWD 1,035.00 | +0.49% | TWD 1,050.00 | TWD 1,085.00 | TWD 1,030.00 | 5.98M |
| 2026-08-04 | TWD 1,030.00 | +9.57% | TWD 1,000.00 | TWD 1,030.00 | TWD 990.00 | 3.40M |
| 2026-08-03 | TWD 940.00 | +9.94% | TWD 889.00 | TWD 940.00 | TWD 888.00 | 1.23M |
| 2026-07-31 | TWD 855.00 | +9.90% | TWD 855.00 | TWD 855.00 | TWD 855.00 | 793.11K |
| 2026-07-30 | TWD 778.00 | -9.43% | TWD 845.00 | TWD 875.00 | TWD 774.00 | 3.75M |
| 2026-07-29 | TWD 859.00 | -5.19% | TWD 932.00 | TWD 948.00 | TWD 830.00 | 4.71M |
| 2026-07-28 | TWD 906.00 | -8.94% | TWD 955.00 | TWD 960.00 | TWD 906.00 | 2.17M |
| 2026-07-27 | TWD 995.00 | -1.00% | TWD 1,055.00 | TWD 1,085.00 | TWD 969.00 | 2.44M |
| 2026-07-24 | TWD 1,005.00 | -6.51% | TWD 1,055.00 | TWD 1,105.00 | TWD 1,000.00 | 2.14M |
| 2026-07-23 | TWD 1,075.00 | -0.46% | TWD 1,085.00 | TWD 1,150.00 | TWD 1,050.00 | 3.46M |
| 2026-07-22 | TWD 1,080.00 | +9.87% | TWD 1,070.00 | TWD 1,080.00 | TWD 1,030.00 | 2.20M |
| 2026-07-21 | TWD 983.00 | +1.24% | TWD 1,000.00 | TWD 1,010.00 | TWD 955.00 | 2.22M |
| 2026-07-20 | TWD 971.00 | -4.33% | TWD 932.00 | TWD 997.00 | TWD 914.00 | 3.71M |
| 2026-07-17 | TWD 1,015.00 | -9.78% | TWD 1,025.00 | TWD 1,060.00 | TWD 1,015.00 | 1.62M |
| 2026-07-16 | TWD 1,125.00 | -5.06% | TWD 1,165.00 | TWD 1,170.00 | TWD 1,110.00 | 1.10M |
| 2026-07-15 | TWD 1,185.00 | +0.85% | TWD 1,195.00 | TWD 1,215.00 | TWD 1,160.00 | 895.63K |
| 2026-07-14 | TWD 1,175.00 | -5.24% | TWD 1,225.00 | TWD 1,235.00 | TWD 1,120.00 | 2.48M |
| 2026-07-13 | TWD 1,240.00 | +0.81% | TWD 1,240.00 | TWD 1,305.00 | TWD 1,225.00 | 1.64M |
| 2026-07-10 | TWD 1,230.00 | 0.00% | TWD 1,230.00 | TWD 1,230.00 | TWD 1,230.00 | 0 |
| 2026-07-09 | TWD 1,230.00 | -6.82% | TWD 1,350.00 | TWD 1,350.00 | TWD 1,220.00 | 1.85M |
| 2026-07-08 | TWD 1,320.00 | -1.12% | TWD 1,335.00 | TWD 1,415.00 | TWD 1,295.00 | 2.17M |
| 2026-07-07 | TWD 1,335.00 | -6.32% | TWD 1,455.00 | TWD 1,455.00 | TWD 1,325.00 | 708.72K |
| 2026-07-06 | TWD 1,425.00 | +3.26% | TWD 1,430.00 | TWD 1,440.00 | TWD 1,380.00 | 684.32K |
| 2026-07-03 | TWD 1,380.00 | -2.47% | TWD 1,405.00 | TWD 1,420.00 | TWD 1,315.00 | 1.25M |
| 2026-07-02 | TWD 1,415.00 | -9.00% | TWD 1,510.00 | TWD 1,510.00 | TWD 1,410.00 | 1.10M |
| 2026-07-01 | TWD 1,555.00 | +0.32% | TWD 1,620.00 | TWD 1,620.00 | TWD 1,540.00 | 651.31K |
| 2026-06-30 | TWD 1,550.00 | +5.08% | TWD 1,450.00 | TWD 1,590.00 | TWD 1,450.00 | 851.57K |
| 2026-06-29 | TWD 1,475.00 | +7.66% | TWD 1,370.00 | TWD 1,475.00 | TWD 1,370.00 | 637.36K |
| 2026-06-26 | TWD 1,370.00 | -6.16% | TWD 1,445.00 | TWD 1,460.00 | TWD 1,360.00 | 1.05M |
| 2026-06-25 | TWD 1,460.00 | +0.69% | TWD 1,485.00 | TWD 1,485.00 | TWD 1,410.00 | 477.48K |
| 2026-06-24 | TWD 1,450.00 | 0.00% | TWD 1,415.00 | TWD 1,500.00 | TWD 1,375.00 | 810.37K |
| 2026-06-23 | TWD 1,450.00 | -6.75% | TWD 1,500.00 | TWD 1,510.00 | TWD 1,420.00 | 3.23M |
| 2026-06-22 | TWD 1,555.00 | -2.20% | TWD 1,680.00 | TWD 1,680.00 | TWD 1,520.00 | 3.72M |
| 2026-06-18 | TWD 1,590.00 | +4.95% | TWD 1,555.00 | TWD 1,660.00 | TWD 1,555.00 | 5.84M |
| 2026-06-17 | TWD 1,515.00 | +9.78% | TWD 1,400.00 | TWD 1,515.00 | TWD 1,395.00 | 4.29M |
| 2026-06-16 | TWD 1,380.00 | +9.96% | TWD 1,310.00 | TWD 1,380.00 | TWD 1,265.00 | 3.37M |
| 2026-06-15 | TWD 1,255.00 | +9.61% | TWD 1,195.00 | TWD 1,255.00 | TWD 1,190.00 | 1.39M |
| 2026-06-12 | TWD 1,145.00 | +0.44% | TWD 1,215.00 | TWD 1,225.00 | TWD 1,135.00 | 3.06M |
| 2026-06-11 | TWD 1,140.00 | -6.56% | TWD 1,250.00 | TWD 1,250.00 | TWD 1,110.00 | 3.95M |
| 2026-06-10 | TWD 1,220.00 | -8.27% | TWD 1,335.00 | TWD 1,385.00 | TWD 1,215.00 | 6.37M |
| 2026-06-09 | TWD 1,330.00 | +9.92% | TWD 1,220.00 | TWD 1,330.00 | TWD 1,205.00 | 5.54M |
| 2026-06-08 | TWD 1,210.00 | +7.56% | TWD 1,015.00 | TWD 1,230.00 | TWD 1,015.00 | 5.64M |
| 2026-06-05 | TWD 1,125.00 | +0.45% | TWD 1,120.00 | TWD 1,155.00 | TWD 1,065.00 | 2.83M |
| 2026-06-04 | TWD 1,120.00 | +2.28% | TWD 1,065.00 | TWD 1,170.00 | TWD 1,065.00 | 3.57M |
| 2026-06-03 | TWD 1,095.00 | +4.29% | TWD 1,090.00 | TWD 1,155.00 | TWD 1,085.00 | 2.88M |
| 2026-06-02 | TWD 1,050.00 | +0.48% | TWD 1,050.00 | TWD 1,080.00 | TWD 1,030.00 | 2.02M |
| 2026-06-01 | TWD 1,045.00 | -4.13% | TWD 1,080.00 | TWD 1,100.00 | TWD 1,040.00 | 2.24M |
| 2026-05-29 | TWD 1,090.00 | -0.46% | TWD 1,120.00 | TWD 1,125.00 | TWD 1,065.00 | 2.54M |
| 2026-05-28 | TWD 1,095.00 | -9.88% | TWD 1,195.00 | TWD 1,205.00 | TWD 1,095.00 | 3.91M |
| 2026-05-27 | TWD 1,215.00 | -2.41% | TWD 1,260.00 | TWD 1,260.00 | TWD 1,175.00 | 3.97M |
| 2026-05-26 | TWD 1,245.00 | +9.69% | TWD 1,170.00 | TWD 1,245.00 | TWD 1,165.00 | 4.52M |