Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.000	36.250	36.000	36.100	36.100	252,399
2023-08-07	36.000	36.250	36.000	36.100	36.100	157,674
2023-08-04	36.000	36.200	35.850	36.000	36.000	191,636
2023-08-02	36.050	36.150	35.900	36.000	36.000	238,098
2023-08-01	36.100	36.100	35.850	36.050	36.050	163,828
2023-07-31	36.350	36.400	36.100	36.100	36.100	244,656
2023-07-28	36.250	36.500	36.100	36.300	36.300	265,427
2023-07-27	36.000	36.250	35.950	36.250	36.250	205,626
2023-07-26	35.700	36.050	35.700	35.950	35.950	226,946
2023-07-25	35.900	36.000	35.600	35.750	35.750	316,407
2023-07-24	36.200	36.550	35.750	35.900	35.900	412,058
2023-07-21	36.400	36.400	36.150	36.200	36.200	238,432
2023-07-20	36.150	36.500	36.100	36.350	36.350	300,071
2023-07-19	36.500	36.550	36.100	36.300	36.300	496,377
2023-07-18	36.750	36.750	36.500	36.500	36.500	390,409
2023-07-17	37.000	37.000	36.700	36.750	36.750	284,711
2023-07-14	37.050	37.100	36.950	37.000	37.000	208,506
2023-07-13	37.200	37.400	37.000	37.000	37.000	489,850
2023-07-12	38.450	38.550	38.450	38.500	36.850	342,318
2023-07-11	38.550	38.650	38.450	38.500	36.850	182,839
2023-07-10	38.650	38.750	38.450	38.450	36.802	462,035
2023-07-07	38.800	38.800	38.650	38.750	37.089	85,728
2023-07-06	39.000	39.050	38.750	38.850	37.185	235,993
2023-07-05	39.150	39.200	39.000	39.050	37.376	167,754
2023-07-04	39.400	39.400	39.150	39.200	37.520	105,108
2023-07-03	39.300	39.500	39.200	39.400	37.711	178,596
2023-06-30	39.200	39.250	39.150	39.200	37.520	88,218
2023-06-29	39.300	39.450	39.150	39.300	37.616	133,515
2023-06-28	39.050	39.250	39.050	39.150	37.472	65,468
2023-06-27	39.200	39.250	39.050	39.050	37.376	168,862
2023-06-26	39.400	39.400	39.250	39.250	37.568	76,625
2023-06-21	39.350	39.550	39.200	39.550	37.855	251,094
2023-06-20	39.250	39.350	39.200	39.300	37.616	104,562
2023-06-19	39.350	39.400	39.250	39.250	37.568	157,308
2023-06-16	39.350	39.500	39.300	39.350	37.664	152,427
2023-06-15	39.300	39.350	39.150	39.350	37.664	222,805
2023-06-14	39.250	39.400	39.250	39.300	37.616	154,687
2023-06-13	39.300	39.350	39.100	39.250	37.568	221,648
2023-06-12	39.800	39.800	39.200	39.300	37.616	284,077
2023-06-09	39.350	39.650	39.350	39.650	37.951	372,645
2023-06-08	39.250	39.600	39.250	39.350	37.664	483,988
2023-06-07	38.850	39.300	38.800	39.250	37.568	567,038
2023-06-06	38.700	38.900	38.700	38.850	37.185	162,001
2023-06-05	38.700	38.950	38.550	38.700	37.041	227,759
2023-06-02	38.550	38.650	38.400	38.550	36.898	245,996
2023-06-01	38.650	38.650	38.400	38.500	36.850	111,636
2023-05-31	38.300	38.550	38.300	38.350	36.706	289,950
2023-05-30	38.200	38.400	38.200	38.300	36.659	156,245
2023-05-29	38.350	38.400	38.200	38.300	36.659	171,037
2023-05-26	38.550	38.650	38.200	38.350	36.706	328,350
2023-05-25	38.850	38.900	38.650	38.750	37.089	97,625
2023-05-24	38.700	39.000	38.550	38.950	37.281	355,726
2023-05-23	38.500	38.850	38.500	38.650	36.994	95,254
2023-05-22	38.500	38.550	38.450	38.500	36.850	115,614
2023-05-19	38.800	38.800	38.500	38.600	36.946	88,695
2023-05-18	38.650	38.800	38.500	38.700	37.041	131,990
2023-05-17	38.600	39.000	38.250	38.900	37.233	494,511
2023-05-16	38.350	38.600	38.150	38.550	36.898	179,339
2023-05-15	38.300	38.400	37.900	38.400	36.754	114,937
2023-05-12	38.450	38.450	38.050	38.250	36.611	63,401

← NewerPage 14 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.