Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.450	38.450	38.000	38.200	36.563	141,162
2023-05-10	38.350	38.400	38.150	38.400	36.754	89,613
2023-05-09	38.500	38.500	38.300	38.350	36.706	93,973
2023-05-08	38.550	38.550	38.350	38.500	36.850	72,782
2023-05-05	38.650	38.650	38.400	38.550	36.898	101,486
2023-05-04	38.150	38.500	38.150	38.450	36.802	52,317
2023-05-03	38.550	38.550	38.100	38.500	36.850	90,993
2023-05-02	38.350	38.650	38.250	38.500	36.850	187,577
2023-04-28	38.300	38.450	38.200	38.400	36.754	152,993
2023-04-27	38.200	38.350	38.000	38.100	36.467	60,977
2023-04-26	38.050	38.300	37.950	38.300	36.659	131,744
2023-04-25	38.200	38.200	37.900	38.050	36.419	139,427
2023-04-24	38.100	38.250	38.050	38.150	36.515	112,918
2023-04-21	38.200	38.250	38.000	38.150	36.515	245,578
2023-04-20	38.500	38.500	38.200	38.200	36.563	194,175
2023-04-19	38.850	38.850	38.350	38.500	36.850	160,889
2023-04-18	38.700	38.700	38.550	38.600	36.946	160,878
2023-04-17	38.450	39.000	38.400	38.800	37.137	418,946
2023-04-14	38.500	38.500	38.250	38.450	36.802	161,114
2023-04-13	38.550	38.650	38.450	38.450	36.802	132,477
2023-04-12	38.550	38.650	38.450	38.550	36.898	122,437
2023-04-11	38.600	38.700	38.100	38.500	36.850	153,983
2023-04-10	38.100	38.600	38.100	38.550	36.898	257,524
2023-04-07	38.350	38.350	38.000	38.050	36.419	98,110
2023-04-06	37.950	38.050	37.850	37.950	36.324	157,921
2023-03-31	38.000	38.200	37.900	37.950	36.324	156,192
2023-03-30	38.050	38.050	37.900	37.950	36.324	134,847
2023-03-29	38.100	38.200	38.000	38.050	36.419	82,837
2023-03-28	38.150	38.150	38.000	38.100	36.467	92,488
2023-03-27	38.200	38.250	38.100	38.150	36.515	58,197
2023-03-24	38.000	38.200	38.000	38.200	36.563	294,279
2023-03-23	38.000	38.150	37.900	38.050	36.419	112,228
2023-03-22	38.350	38.350	38.050	38.050	36.419	90,737
2023-03-21	38.050	38.100	37.950	38.000	36.371	179,454
2023-03-20	38.000	38.100	37.900	37.950	36.324	105,313
2023-03-17	37.900	38.000	37.800	37.900	36.276	133,797
2023-03-16	38.100	38.100	37.700	37.800	36.180	244,742
2023-03-15	38.050	38.150	37.800	37.850	36.228	118,019
2023-03-14	38.300	38.300	37.950	38.100	36.467	189,492
2023-03-13	38.150	38.350	37.800	38.300	36.659	204,494
2023-03-10	38.600	38.600	38.050	38.150	36.515	350,861
2023-03-09	38.750	38.750	38.500	38.600	36.946	189,387
2023-03-08	38.300	38.600	38.200	38.550	36.898	174,220
2023-03-07	38.500	38.600	38.450	38.500	36.850	149,521
2023-03-06	38.650	38.650	38.400	38.500	36.850	178,169
2023-03-03	38.000	38.450	37.900	38.400	36.754	193,730
2023-03-02	38.050	38.050	37.750	37.900	36.276	158,633
2023-03-01	38.200	38.200	37.850	37.850	36.228	277,856
2023-02-24	38.700	38.750	38.200	38.200	36.563	332,612
2023-02-23	38.250	38.750	38.250	38.600	36.946	334,589
2023-02-22	38.200	38.350	38.050	38.250	36.611	155,240
2023-02-21	38.350	38.500	38.250	38.350	36.706	213,010
2023-02-20	38.500	38.850	38.200	38.450	36.802	238,543
2023-02-17	38.850	38.850	38.350	38.400	36.754	178,494
2023-02-16	38.500	38.800	38.500	38.750	37.089	183,173
2023-02-15	38.700	38.900	38.400	38.500	36.850	130,925
2023-02-14	38.600	38.700	38.550	38.700	37.041	101,062
2023-02-13	38.750	38.950	38.550	38.550	36.898	230,228
2023-02-10	39.450	39.450	38.950	38.950	37.281	310,630
2023-02-09	39.350	39.500	39.350	39.450	37.759	209,690

← NewerPage 15 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.