Kerry TJ Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.500	28.500	28.300	28.450	28.450	404,758
2026-10-19	28.700	28.700	28.500	28.600	28.600	480,530
2026-10-16	29.000	29.100	28.800	28.850	28.850	268,261
2026-10-15	28.950	29.000	28.750	28.950	28.950	332,187
2026-10-14	28.850	28.900	28.750	28.900	28.900	262,011
2026-10-13	28.750	28.950	28.700	28.850	28.850	253,686
2026-10-12	28.600	29.100	28.550	28.750	28.750	172,000
2026-10-08	28.600	28.650	28.500	28.600	28.600	349,327
2026-10-07	28.700	28.700	28.550	28.550	28.550	219,317
2026-10-06	28.900	28.900	28.600	28.600	28.600	100,757
2026-10-05	28.800	28.950	28.700	28.700	28.700	173,142
2026-10-02	28.700	29.000	28.650	28.800	28.800	160,039
2026-10-01	28.600	28.800	28.600	28.800	28.800	84,060
2026-09-30	28.600	28.600	28.550	28.600	28.600	103,230
2026-09-29	28.600	28.900	28.550	28.550	28.550	212,442
2026-09-24	28.800	29.000	28.700	28.700	28.700	92,200
2026-09-23	28.900	29.000	28.800	28.800	28.800	135,000
2026-09-22	29.000	29.100	28.750	28.800	28.800	92,200
2026-09-21	29.100	29.150	28.600	28.850	28.850	350,002
2026-09-18	28.900	29.100	28.800	29.100	29.100	339,120
2026-09-17	28.900	28.950	28.750	28.900	28.900	221,100
2026-09-16	28.700	29.050	28.600	28.800	28.800	288,560
2026-09-15	28.650	28.650	28.500	28.600	28.600	106,000
2026-09-14	28.800	28.800	28.600	28.750	28.750	175,003
2026-09-11	28.700	29.300	28.700	28.900	28.900	1,013,199
2026-09-10	28.450	28.950	28.450	28.700	28.700	593,966
2026-09-09	28.400	28.500	28.400	28.450	28.450	79,300
2026-09-08	28.550	28.550	28.400	28.400	28.400	105,264
2026-09-07	28.850	28.850	28.400	28.550	28.550	253,502
2026-09-04	28.550	28.550	28.400	28.500	28.500	253,204
2026-09-03	28.550	28.650	28.450	28.450	28.450	155,300
2026-09-02	28.500	28.650	28.500	28.550	28.550	51,100
2026-09-01	28.500	28.750	28.500	28.600	28.600	69,394
2026-08-31	28.600	28.650	28.450	28.550	28.550	162,070
2026-08-28	28.650	28.650	28.550	28.600	28.600	139,627
2026-08-27	28.800	28.800	28.550	28.650	28.650	217,097
2026-08-26	28.700	28.850	28.650	28.800	28.800	174,000
2026-08-25	28.700	29.050	28.700	28.700	28.700	211,001
2026-08-24	28.950	28.950	28.600	28.700	28.700	337,536
2026-08-21	28.650	28.900	28.650	28.800	28.800	387,185
2026-08-20	28.600	28.650	28.500	28.650	28.650	144,001
2026-08-19	28.600	28.650	28.400	28.400	28.400	207,350
2026-08-18	28.500	28.600	28.500	28.500	28.500	100,160
2026-08-17	28.550	28.700	28.500	28.500	28.500	163,001
2026-08-14	28.550	28.550	28.350	28.500	28.500	226,961
2026-08-13	28.750	28.750	28.400	28.550	28.550	265,000
2026-08-12	28.600	28.700	28.550	28.600	28.600	262,055
2026-08-11	28.600	28.600	28.500	28.600	28.600	277,103
2026-08-10	28.700	28.950	28.550	28.600	28.600	220,276
2026-08-07	28.650	28.800	28.650	28.650	28.650	200,400
2026-08-06	28.500	28.650	28.500	28.600	28.600	141,002
2026-08-05	28.700	28.800	28.550	28.600	28.600	251,033
2026-08-04	28.600	28.700	28.450	28.700	28.700	399,000
2026-08-03	29.100	29.100	28.800	28.850	28.850	403,380
2026-07-31	29.750	29.750	29.050	29.100	29.100	532,153
2026-07-30	30.000	30.000	29.350	29.550	29.550	413,130
2026-07-29	29.500	29.950	29.450	29.750	29.750	906,000
2026-07-28	29.550	29.550	29.200	29.500	29.500	226,862
2026-07-27	29.500	29.600	29.250	29.550	29.550	314,100
2026-07-24	29.050	29.300	29.050	29.300	29.300	103,324

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.6500 TWD
2022-07-06	1.6500 TWD
2021-08-05	1.6800 TWD
2020-07-08	1.4500 TWD
2019-07-15	1.5600 TWD

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