Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.900	43.150	42.700	42.950	42.950	637,732
2024-05-06	42.550	42.700	42.300	42.700	42.700	375,803
2024-05-03	42.900	42.900	42.550	42.550	42.550	374,258
2024-05-02	42.400	42.850	42.300	42.700	42.700	606,356
2024-04-30	43.000	43.000	42.000	42.300	42.300	991,241
2024-04-29	42.800	43.850	42.600	43.100	43.100	1,242,481
2024-04-26	42.000	42.250	41.700	42.250	42.250	477,861
2024-04-25	42.300	42.600	41.900	41.950	41.950	510,990
2024-04-24	41.900	42.400	41.450	42.300	42.300	988,582
2024-04-23	41.950	42.200	41.550	41.650	41.650	615,350
2024-04-22	42.600	42.650	41.450	41.800	41.800	2,061,453
2024-04-19	40.950	42.300	40.850	42.100	42.100	3,745,933
2024-04-18	39.450	41.650	39.350	41.500	41.500	4,308,295
2024-04-17	37.950	38.150	37.950	38.000	38.000	234,710
2024-04-16	38.300	38.300	37.950	38.100	38.100	523,370
2024-04-15	38.500	38.700	38.250	38.300	38.300	488,233
2024-04-12	38.800	38.900	38.400	38.600	38.600	358,833
2024-04-11	39.050	39.050	38.650	38.800	38.800	260,939
2024-04-10	39.250	39.350	39.100	39.150	39.150	226,256
2024-04-09	38.900	39.250	38.900	39.250	39.250	421,599
2024-04-08	38.800	38.950	38.750	38.950	38.950	213,832
2024-04-03	38.950	38.950	38.650	38.850	38.850	124,771
2024-04-02	39.100	39.100	38.650	38.850	38.850	254,094
2024-04-01	38.800	38.900	38.800	38.800	38.800	153,299
2024-03-29	38.850	38.850	38.700	38.750	38.750	92,106
2024-03-28	38.700	38.900	38.700	38.800	38.800	132,473
2024-03-27	38.550	38.800	38.550	38.750	38.750	171,695
2024-03-26	38.800	38.850	38.550	38.650	38.650	281,884
2024-03-25	38.650	38.850	38.600	38.750	38.750	175,690
2024-03-22	38.950	38.950	38.600	38.650	38.650	155,253
2024-03-21	38.600	38.900	38.600	38.700	38.700	263,157
2024-03-20	38.450	39.000	38.200	38.500	38.500	497,056
2024-03-19	38.600	38.650	38.400	38.450	38.450	274,616
2024-03-18	38.850	38.850	38.400	38.650	38.650	317,854
2024-03-15	38.550	39.350	38.550	38.800	38.800	1,030,467
2024-03-14	38.150	38.800	38.150	38.600	38.600	729,196
2024-03-13	37.900	38.150	37.900	38.150	38.150	293,733
2024-03-12	37.850	38.100	37.850	37.950	37.950	229,305
2024-03-11	37.750	38.000	37.750	38.000	38.000	150,672
2024-03-08	37.850	38.000	37.800	37.800	37.800	325,042
2024-03-07	38.000	38.150	37.900	37.900	37.900	274,808
2024-03-06	37.900	38.100	37.900	38.050	38.050	288,036
2024-03-05	37.750	38.100	37.750	37.900	37.900	202,316
2024-03-04	38.000	38.100	37.850	37.850	37.850	176,822
2024-03-01	37.950	38.200	37.800	38.050	38.050	237,759
2024-02-29	37.800	38.050	37.800	38.000	38.000	322,270
2024-02-27	37.700	37.800	37.600	37.700	37.700	200,526
2024-02-26	37.550	37.750	37.550	37.700	37.700	170,586
2024-02-23	37.700	37.800	37.550	37.650	37.650	269,448
2024-02-22	37.700	37.800	37.650	37.750	37.750	151,468
2024-02-21	37.800	37.900	37.700	37.800	37.800	127,137
2024-02-20	37.700	37.750	37.650	37.650	37.650	152,116
2024-02-19	37.750	37.850	37.550	37.750	37.750	142,826
2024-02-16	37.900	37.900	37.500	37.600	37.600	196,738
2024-02-15	37.200	37.400	37.200	37.250	37.250	164,599
2024-02-05	37.500	37.500	37.300	37.350	37.350	119,102
2024-02-02	37.550	37.650	37.400	37.500	37.500	91,620
2024-02-01	37.600	37.650	37.450	37.500	37.500	114,356
2024-01-31	37.350	37.450	37.250	37.300	37.300	91,384
2024-01-30	37.600	37.600	37.300	37.300	37.300	192,605

← NewerPage 11 of 21 · 1,216 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.