Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.500	36.250	35.450	36.100	34.553	282,391
2022-11-02	35.900	36.100	35.600	35.800	34.266	158,861
2022-11-01	34.900	36.600	34.900	35.900	34.361	847,763
2022-10-31	34.600	35.200	34.500	34.900	33.404	154,419
2022-10-28	35.000	35.700	34.600	34.600	33.117	218,094
2022-10-27	34.650	35.000	34.650	35.000	33.500	123,836
2022-10-26	34.500	34.800	34.150	34.600	33.117	185,413
2022-10-25	34.950	35.250	34.400	34.500	33.021	217,877
2022-10-24	34.600	35.300	34.600	34.900	33.404	288,099
2022-10-21	34.000	34.400	33.850	33.950	32.495	280,030
2022-10-20	36.000	36.000	33.600	33.600	32.160	1,265,516
2022-10-19	35.300	36.250	35.300	35.700	34.170	372,853
2022-10-18	35.450	35.650	35.100	35.400	33.883	222,418
2022-10-17	35.350	35.350	34.150	35.100	33.596	434,337
2022-10-14	35.450	35.900	35.400	35.450	33.931	341,421
2022-10-13	36.400	36.450	35.200	35.200	33.691	554,843
2022-10-12	36.550	36.950	36.300	36.450	34.888	258,584
2022-10-11	37.600	37.600	36.550	36.650	35.079	365,768
2022-10-07	37.700	37.900	37.400	37.650	36.036	221,728
2022-10-06	37.600	37.800	37.350	37.600	35.989	159,346
2022-10-05	37.650	37.900	37.450	37.600	35.989	246,704
2022-10-04	37.500	37.800	37.400	37.650	36.036	200,392
2022-10-03	36.900	37.700	36.900	37.150	35.558	167,271
2022-09-30	36.850	37.900	36.850	37.750	36.132	459,771
2022-09-29	36.900	38.150	36.750	37.900	36.276	888,470
2022-09-28	37.750	37.750	36.200	36.250	34.696	827,082
2022-09-27	38.000	38.200	37.350	37.750	36.132	417,943
2022-09-26	39.200	39.200	37.600	37.700	36.084	732,261
2022-09-23	39.600	40.750	39.000	39.000	37.329	579,997
2022-09-22	40.150	40.150	39.050	39.400	37.711	635,032
2022-09-21	40.250	40.450	39.250	39.850	38.142	688,954
2022-09-20	40.850	41.150	39.850	40.350	38.621	711,622
2022-09-19	41.000	41.050	39.950	40.400	38.669	418,794
2022-09-16	40.850	40.950	40.100	40.250	38.525	370,634
2022-09-15	40.050	40.800	40.000	40.700	38.956	301,923
2022-09-14	39.650	40.400	39.650	39.950	38.238	183,361
2022-09-13	40.500	40.700	40.300	40.400	38.669	109,379
2022-09-12	40.250	40.700	40.000	40.300	38.573	141,879
2022-09-08	39.900	40.200	39.900	40.150	38.429	98,948
2022-09-07	40.100	40.100	39.750	39.750	38.046	291,630
2022-09-06	40.700	40.700	40.050	40.100	38.381	186,113
2022-09-05	40.750	40.750	40.000	40.450	38.716	162,011
2022-09-02	40.800	40.900	40.200	40.250	38.525	302,227
2022-09-01	40.800	40.900	40.500	40.700	38.956	292,376
2022-08-31	40.900	41.400	40.800	41.000	39.243	226,303
2022-08-30	40.700	41.200	40.700	40.900	39.147	205,561
2022-08-29	41.100	41.200	40.700	41.000	39.243	311,492
2022-08-26	42.000	42.000	41.700	41.900	40.104	222,043
2022-08-25	42.000	42.100	41.700	41.900	40.104	340,176
2022-08-24	41.050	42.000	41.050	41.600	39.817	424,376
2022-08-23	41.400	41.450	41.100	41.200	39.434	127,048
2022-08-22	41.750	42.300	41.450	41.500	39.721	375,091
2022-08-19	40.900	41.750	40.850	41.750	39.961	372,382
2022-08-18	41.300	41.300	40.950	41.100	39.339	187,001
2022-08-17	40.850	41.500	40.800	41.300	39.530	358,048
2022-08-16	40.650	41.000	40.650	40.850	39.099	103,039
2022-08-15	40.800	40.900	40.550	40.650	38.908	249,980
2022-08-12	41.500	41.500	40.750	40.900	39.147	298,665
2022-08-11	41.400	42.200	41.050	41.150	39.386	232,510
2022-08-10	40.600	41.800	40.500	41.400	39.626	313,993

← NewerPage 17 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.