Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	41.100	41.100	40.700	40.800	40.800	345,887
2024-08-01	41.000	41.450	41.000	41.200	41.200	405,021
2024-07-31	40.850	41.150	40.850	40.900	40.900	211,903
2024-07-30	40.950	41.250	40.700	41.000	41.000	220,449
2024-07-29	41.000	41.300	40.900	40.900	40.900	438,082
2024-07-26	40.800	40.800	40.450	40.750	40.750	281,011
2024-07-23	40.700	40.950	40.600	40.800	40.800	470,480
2024-07-22	40.650	40.650	40.300	40.600	40.600	454,329
2024-07-19	41.250	41.250	40.550	40.650	40.650	521,577
2024-07-18	40.800	41.250	40.500	41.250	41.250	700,937
2024-07-17	40.650	40.750	40.550	40.700	40.700	222,256
2024-07-16	40.700	40.800	40.400	40.650	40.650	343,658
2024-07-15	40.600	40.750	40.350	40.700	40.700	278,253
2024-07-12	40.350	40.650	40.200	40.600	40.600	287,107
2024-07-11	40.400	40.400	40.200	40.350	40.350	283,385
2024-07-10	40.100	40.550	40.100	40.500	40.500	303,324
2024-07-09	40.150	40.350	39.950	40.150	40.150	366,115
2024-07-08	40.850	40.850	40.250	40.300	40.300	390,124
2024-07-05	40.700	40.950	40.650	40.850	40.850	199,707
2024-07-04	40.700	40.800	40.400	40.700	40.700	265,993
2024-07-03	40.600	40.950	40.300	40.750	40.750	393,543
2024-07-02	40.500	40.500	40.200	40.250	40.250	140,086
2024-07-01	40.500	40.650	40.250	40.500	40.500	185,866
2024-06-28	40.250	40.700	40.150	40.500	40.500	285,739
2024-06-27	40.000	40.300	39.700	40.250	40.250	358,419
2024-06-26	40.500	40.550	40.050	40.100	40.100	540,389
2024-06-25	41.000	41.000	40.400	40.500	40.500	268,214
2024-06-24	40.650	40.900	40.100	40.800	40.800	453,657
2024-06-21	41.000	41.100	40.200	40.600	40.600	1,389,753
2024-06-20	41.400	41.550	40.900	41.000	41.000	1,076,140
2024-06-19	41.900	41.900	41.150	41.400	41.400	910,473
2024-06-18	42.000	42.250	41.700	42.000	42.000	2,924,469
2024-06-17	45.250	45.400	45.050	45.400	45.400	1,890,993
2024-06-14	45.050	45.250	44.900	45.150	45.150	1,375,169
2024-06-13	45.000	45.150	44.800	45.050	45.050	1,123,479
2024-06-12	45.050	45.050	44.600	44.750	44.750	862,996
2024-06-11	45.500	45.800	45.000	45.050	45.050	617,142
2024-06-07	45.150	45.700	45.100	45.500	45.500	847,332
2024-06-06	44.600	45.200	44.550	45.100	45.100	905,723
2024-06-05	45.000	45.500	44.550	44.650	44.650	776,431
2024-06-04	45.600	45.600	44.450	45.000	45.000	1,379,440
2024-06-03	46.500	48.100	45.500	45.650	45.650	5,631,776
2024-05-31	43.400	44.150	43.400	44.100	44.100	889,274
2024-05-30	42.850	43.450	42.700	43.100	43.100	522,176
2024-05-29	43.250	43.250	42.700	42.850	42.850	403,301
2024-05-28	42.850	43.250	42.700	43.200	43.200	362,135
2024-05-27	42.700	43.100	42.550	42.800	42.800	341,225
2024-05-24	43.000	43.000	42.500	42.800	42.800	350,276
2024-05-23	43.050	43.300	43.000	43.000	43.000	314,307
2024-05-22	43.300	43.500	43.150	43.300	43.300	380,316
2024-05-21	43.750	43.750	43.150	43.300	43.300	741,334
2024-05-20	44.300	44.450	43.600	43.950	43.950	658,585
2024-05-17	44.200	44.400	44.000	44.250	44.250	411,262
2024-05-16	44.550	44.650	44.050	44.200	44.200	965,231
2024-05-15	44.150	44.700	43.800	44.450	44.450	1,299,870
2024-05-14	44.000	44.200	43.550	43.650	43.650	1,168,830
2024-05-13	44.250	45.800	43.750	44.050	44.050	3,061,384
2024-05-10	42.500	43.300	42.350	43.150	43.150	861,993
2024-05-09	43.050	43.050	42.500	42.600	42.600	583,565
2024-05-08	43.050	43.200	42.700	43.100	43.100	425,092

← NewerPage 10 of 21 · 1,221 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.