Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.350	39.450	39.300	39.350	37.664	233,593
2023-02-07	39.400	39.700	39.350	39.350	37.664	299,205
2023-02-06	39.500	39.650	39.300	39.350	37.664	394,367
2023-02-03	39.150	39.550	39.000	39.500	37.807	454,722
2023-02-02	38.950	39.350	38.950	39.250	37.568	400,581
2023-02-01	39.100	39.200	38.800	38.950	37.281	238,488
2023-01-31	38.550	39.000	38.550	39.000	37.329	240,877
2023-01-30	38.850	39.100	38.500	38.500	36.850	258,872
2023-01-17	38.550	39.000	38.550	38.800	37.137	274,179
2023-01-16	38.450	39.000	38.450	38.550	36.898	193,146
2023-01-13	38.450	38.700	38.450	38.550	36.898	168,476
2023-01-12	38.750	39.000	38.500	38.500	36.850	146,580
2023-01-11	39.050	39.150	38.700	38.750	37.089	183,334
2023-01-10	38.800	39.500	38.800	39.000	37.329	365,602
2023-01-09	39.300	39.350	38.800	38.950	37.281	567,029
2023-01-06	39.500	39.600	38.700	39.050	37.376	1,375,796
2023-01-05	37.900	39.600	37.900	39.300	37.616	2,402,725
2023-01-04	37.600	37.900	37.600	37.750	36.132	92,917
2023-01-03	37.500	37.750	37.450	37.600	35.989	102,961
2022-12-30	37.550	37.900	37.550	37.800	36.180	133,661
2022-12-29	37.550	37.700	37.300	37.500	35.893	212,931
2022-12-28	38.000	38.000	37.750	37.750	36.132	175,639
2022-12-27	38.500	38.500	38.050	38.100	36.467	153,195
2022-12-26	38.050	38.700	38.000	38.100	36.467	181,412
2022-12-23	38.150	38.850	37.800	38.050	36.419	337,005
2022-12-22	38.200	39.150	38.000	38.200	36.563	437,347
2022-12-21	38.250	38.400	37.800	37.800	36.180	434,628
2022-12-20	38.900	40.250	37.600	38.250	36.611	1,716,347
2022-12-19	37.600	40.000	37.600	37.800	36.180	1,480,408
2022-12-16	37.600	38.200	37.600	37.900	36.276	194,421
2022-12-15	37.800	38.150	37.600	38.050	36.419	156,676
2022-12-14	38.000	38.300	37.950	37.950	36.324	279,768
2022-12-13	38.000	38.300	37.700	37.950	36.324	248,796
2022-12-12	38.600	38.600	37.750	38.000	36.371	247,571
2022-12-09	38.000	38.400	37.800	38.100	36.467	453,243
2022-12-08	37.000	37.500	37.000	37.500	35.893	85,139
2022-12-07	37.250	37.400	36.900	37.350	35.749	165,727
2022-12-06	37.650	37.850	37.150	37.150	35.558	158,249
2022-12-05	37.350	37.900	37.250	37.700	36.084	277,245
2022-12-02	37.700	37.700	37.300	37.400	35.797	82,786
2022-12-01	37.500	37.650	37.250	37.550	35.941	300,508
2022-11-30	37.150	37.350	37.050	37.350	35.749	169,756
2022-11-29	37.200	37.250	36.700	37.150	35.558	137,950
2022-11-28	37.150	37.150	36.750	37.000	35.414	149,605
2022-11-25	37.000	37.450	37.000	37.200	35.606	195,063
2022-11-24	36.900	37.100	36.800	37.000	35.414	255,612
2022-11-23	36.950	36.950	36.350	36.800	35.223	159,260
2022-11-22	36.300	36.600	36.250	36.500	34.936	113,646
2022-11-21	36.200	36.350	36.100	36.300	34.744	72,725
2022-11-18	36.100	36.400	36.050	36.200	34.649	136,700
2022-11-17	36.350	36.550	36.150	36.250	34.696	114,797
2022-11-16	37.000	37.500	36.300	36.300	34.744	365,171
2022-11-15	37.300	37.300	36.900	37.000	35.414	269,705
2022-11-14	36.850	37.550	36.850	37.400	35.797	322,134
2022-11-11	37.200	37.200	36.750	36.900	35.319	236,047
2022-11-10	36.950	36.950	36.150	36.450	34.888	222,947
2022-11-09	36.800	37.000	36.650	36.950	35.366	231,541
2022-11-08	36.600	36.900	36.600	36.650	35.079	164,044
2022-11-07	36.100	36.700	36.100	36.550	34.984	240,875
2022-11-04	36.100	36.250	35.800	36.100	34.553	191,654

← NewerPage 16 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.