Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	37.100	37.400	37.050	37.400	37.400	165,567
2023-11-02	37.100	37.350	37.000	37.200	37.200	92,133
2023-11-01	37.100	37.350	37.000	37.100	37.100	80,095
2023-10-31	37.650	37.650	37.100	37.100	37.100	125,069
2023-10-30	37.550	37.650	37.450	37.500	37.500	137,039
2023-10-27	37.200	37.500	37.200	37.450	37.450	80,609
2023-10-26	37.250	37.500	37.150	37.250	37.250	134,355
2023-10-25	37.050	37.350	36.900	37.250	37.250	182,409
2023-10-24	36.900	37.100	36.900	37.000	37.000	58,782
2023-10-23	36.900	37.100	36.900	36.950	36.950	47,086
2023-10-20	37.050	37.050	36.850	36.950	36.950	109,198
2023-10-19	37.400	37.400	37.100	37.100	37.100	147,920
2023-10-18	37.400	37.500	37.100	37.400	37.400	197,258
2023-10-17	37.650	37.800	37.400	37.400	37.400	113,982
2023-10-16	37.700	37.700	37.500	37.650	37.650	112,034
2023-10-13	37.450	37.800	37.400	37.750	37.750	152,815
2023-10-12	37.400	37.550	37.400	37.550	37.550	148,487
2023-10-11	37.000	37.550	37.000	37.400	37.400	251,236
2023-10-06	36.700	37.050	36.700	37.000	37.000	57,050
2023-10-05	36.600	37.000	36.600	36.850	36.850	97,843
2023-10-04	37.000	37.000	36.700	36.700	36.700	172,541
2023-10-03	36.950	37.000	36.950	37.000	37.000	61,498
2023-10-02	36.900	37.100	36.900	36.950	36.950	68,851
2023-09-28	37.150	37.200	36.900	36.950	36.950	419,992
2023-09-27	37.000	37.300	37.000	37.100	37.100	107,268
2023-09-26	37.250	37.250	37.050	37.050	37.050	146,632
2023-09-25	37.250	37.500	37.200	37.350	37.350	63,170
2023-09-22	37.500	37.500	37.200	37.250	37.250	222,721
2023-09-21	37.850	37.850	37.500	37.550	37.550	157,903
2023-09-20	37.850	37.900	37.800	37.900	37.900	84,715
2023-09-19	38.050	38.100	37.800	37.900	37.900	124,020
2023-09-18	38.100	38.200	38.050	38.150	38.150	106,453
2023-09-15	38.200	38.200	38.050	38.100	38.100	100,386
2023-09-14	38.200	38.300	38.100	38.150	38.150	140,320
2023-09-13	37.850	38.150	37.850	38.150	38.150	200,579
2023-09-12	37.550	38.000	37.550	37.850	37.850	156,468
2023-09-11	37.700	37.700	37.450	37.550	37.550	80,971
2023-09-08	37.550	37.950	37.550	37.700	37.700	131,180
2023-09-07	37.850	37.900	37.700	37.700	37.700	180,600
2023-09-06	38.400	38.400	37.800	38.000	38.000	204,556
2023-09-05	38.100	38.400	37.850	38.200	38.200	343,720
2023-09-04	38.050	38.200	37.850	38.050	38.050	256,548
2023-09-01	38.250	38.250	38.000	38.100	38.100	270,170
2023-08-31	37.700	38.200	37.600	38.050	38.050	636,212
2023-08-30	37.400	37.800	37.400	37.750	37.750	383,386
2023-08-29	37.350	37.350	37.200	37.350	37.350	166,160
2023-08-28	37.050	37.400	37.050	37.250	37.250	230,326
2023-08-25	36.650	37.150	36.650	37.100	37.100	297,367
2023-08-24	36.650	36.750	36.600	36.650	36.650	80,284
2023-08-23	36.900	36.900	36.600	36.650	36.650	108,507
2023-08-22	36.700	36.800	36.650	36.700	36.700	117,798
2023-08-21	36.800	36.900	36.600	36.600	36.600	332,160
2023-08-18	36.400	36.700	36.350	36.550	36.550	250,254
2023-08-17	36.600	36.750	36.300	36.400	36.400	288,045
2023-08-16	36.450	37.000	36.350	36.650	36.650	318,019
2023-08-15	36.800	36.900	36.500	36.700	36.700	334,790
2023-08-14	37.200	37.300	36.600	36.750	36.750	740,067
2023-08-11	37.050	37.150	36.600	36.900	36.900	705,674
2023-08-10	36.150	36.150	35.950	36.000	36.000	222,592
2023-08-09	36.100	36.250	36.050	36.150	36.150	130,440

← NewerPage 13 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.