Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	41.350	41.350	40.650	40.850	39.099	329,404
2022-08-08	42.150	42.150	41.150	41.250	39.482	466,233
2022-08-05	43.150	43.150	42.100	42.100	40.296	1,080,151
2022-08-04	42.050	43.300	42.050	43.150	41.301	3,292,383
2022-08-03	41.450	42.200	41.200	41.950	40.152	1,491,324
2022-08-02	40.600	41.500	40.250	41.500	39.721	1,074,018
2022-08-01	40.700	41.200	40.400	40.900	39.147	412,403
2022-07-29	40.500	40.850	40.150	40.550	38.812	356,790
2022-07-28	40.850	40.950	40.350	40.450	38.716	358,699
2022-07-27	40.500	40.900	40.450	40.650	38.908	432,557
2022-07-26	40.150	40.600	39.900	40.300	38.573	344,488
2022-07-25	39.800	40.700	39.350	40.400	38.669	389,427
2022-07-22	40.550	40.750	39.900	40.250	38.525	983,082
2022-07-21	39.300	40.200	39.300	40.200	38.477	679,746
2022-07-20	40.000	40.500	39.300	39.500	37.807	918,596
2022-07-19	38.450	39.500	38.350	39.500	37.807	779,773
2022-07-18	38.600	38.800	37.900	38.450	36.802	386,401
2022-07-15	38.100	38.300	37.600	38.100	36.467	423,189
2022-07-14	36.700	38.050	36.700	38.050	36.419	725,501
2022-07-13	37.700	38.000	37.200	37.300	35.701	714,470
2022-07-12	37.800	37.800	36.600	37.450	35.845	790,192
2022-07-11	38.250	38.300	37.700	38.200	36.563	192,258
2022-07-08	38.150	38.600	37.950	38.100	36.467	300,541
2022-07-07	38.200	38.400	37.600	38.150	36.515	343,417
2022-07-06	38.100	38.400	37.500	38.150	36.515	402,671
2022-07-05	39.600	40.500	39.150	39.900	36.611	1,074,249
2022-07-04	38.700	39.000	38.150	38.800	35.601	687,041
2022-07-01	40.400	40.400	38.600	38.850	35.647	1,043,728
2022-06-30	39.900	40.100	39.200	40.100	36.794	640,907
2022-06-29	40.600	40.900	40.000	40.100	36.794	360,029
2022-06-28	41.100	41.100	40.450	40.600	37.253	425,300
2022-06-27	40.850	41.350	40.750	41.350	37.941	719,196
2022-06-24	39.450	40.450	39.450	40.100	36.794	780,967
2022-06-23	39.550	39.850	39.100	39.100	35.877	622,758
2022-06-22	40.100	40.200	39.150	39.300	36.060	634,873
2022-06-21	39.250	40.300	39.250	40.200	36.886	626,997
2022-06-20	40.000	40.300	39.000	39.050	35.831	799,386
2022-06-17	40.500	40.500	39.800	40.000	36.703	1,015,909
2022-06-16	41.150	41.400	40.400	40.500	37.161	604,543
2022-06-15	40.550	41.150	40.450	41.000	37.620	483,422
2022-06-14	40.800	40.800	40.000	40.500	37.161	799,430
2022-06-13	41.000	41.350	40.800	40.950	37.574	696,178
2022-06-10	42.450	42.450	41.750	41.950	38.492	743,062
2022-06-09	42.400	42.750	42.200	42.600	39.088	357,690
2022-06-08	42.800	42.800	42.350	42.650	39.134	215,492
2022-06-07	42.250	42.550	41.950	42.550	39.042	315,179
2022-06-06	42.300	42.450	42.100	42.300	38.813	196,492
2022-06-02	42.450	42.450	42.050	42.300	38.813	247,279
2022-06-01	42.700	42.800	42.250	42.350	38.859	481,322
2022-05-31	42.750	42.850	42.100	42.850	39.318	368,230
2022-05-30	42.100	42.650	42.050	42.600	39.088	594,334
2022-05-27	42.250	42.550	42.000	42.000	38.538	262,280
2022-05-26	42.400	43.000	41.900	42.100	38.629	515,785
2022-05-25	42.100	42.300	41.800	42.150	38.675	271,933
2022-05-24	42.300	42.650	41.950	41.950	38.492	468,155
2022-05-23	41.900	42.800	41.900	42.250	38.767	622,950
2022-05-20	41.750	42.050	41.700	41.800	38.354	301,954
2022-05-19	41.300	42.600	41.300	41.600	38.171	731,019
2022-05-18	41.750	42.350	41.750	42.050	38.584	615,183
2022-05-17	41.900	42.500	41.700	41.850	38.400	690,371

← NewerPage 18 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.