Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	41.200	42.600	41.200	42.400	38.905	1,093,159
2022-05-13	40.500	41.350	40.500	41.150	37.758	805,435
2022-05-12	41.800	41.900	40.900	40.950	37.574	1,386,840
2022-05-11	42.200	42.350	41.900	42.000	38.538	664,999
2022-05-10	42.800	42.800	41.850	42.200	38.721	994,124
2022-05-09	43.400	44.000	42.850	42.850	39.318	2,356,304
2022-05-06	42.850	43.300	42.550	43.000	39.455	1,836,255
2022-05-05	44.350	44.650	43.700	43.700	40.097	1,473,128
2022-05-04	44.150	45.800	44.100	44.150	40.510	1,867,395
2022-05-03	44.150	44.850	44.050	44.150	40.510	1,230,919
2022-04-29	45.050	45.400	44.300	44.550	40.877	2,622,915
2022-04-28	44.900	46.500	44.850	45.050	41.336	4,830,136
2022-04-27	44.200	46.650	43.150	45.250	41.520	8,697,781
2022-04-26	46.800	47.300	43.600	44.700	41.015	15,856,404
2022-04-25	50.000	53.000	45.200	45.200	41.474	61,134,153
2022-04-22	44.200	48.450	44.100	48.450	44.456	15,879,019
2022-04-21	44.000	44.450	43.850	44.050	40.419	1,252,143
2022-04-20	43.100	43.800	42.900	43.700	40.097	1,112,356
2022-04-19	43.500	43.500	42.650	42.850	39.318	793,110
2022-04-18	43.650	44.150	43.350	43.450	39.868	1,636,035
2022-04-15	43.000	43.550	42.500	43.150	39.593	1,093,422
2022-04-14	42.550	43.650	42.500	43.550	39.960	1,147,651
2022-04-13	41.800	42.500	41.800	42.250	38.767	449,806
2022-04-12	42.100	42.100	41.550	41.750	38.308	595,345
2022-04-11	43.050	43.150	42.050	42.100	38.629	951,817
2022-04-08	42.800	43.100	42.650	42.800	39.272	447,852
2022-04-07	44.300	44.300	42.700	42.750	39.226	1,455,781
2022-04-06	44.950	45.350	43.550	43.600	40.006	1,846,880
2022-04-01	44.200	45.600	43.650	43.700	40.097	4,173,686
2022-03-31	44.100	44.550	43.500	43.800	40.189	1,639,708
2022-03-30	42.700	44.100	42.700	43.950	40.327	1,538,269
2022-03-29	43.700	43.900	42.650	43.000	39.455	2,744,299
2022-03-28	44.900	46.200	44.600	44.800	41.107	8,079,685
2022-03-25	43.000	43.000	42.100	42.250	38.767	573,577
2022-03-24	42.350	42.750	41.750	42.650	39.134	624,338
2022-03-23	42.150	42.450	42.050	42.350	38.859	552,596
2022-03-22	42.250	42.300	41.700	41.900	38.446	432,248
2022-03-21	42.550	42.850	42.100	42.350	38.859	371,898
2022-03-18	42.050	42.400	41.600	42.400	38.905	503,769
2022-03-17	41.450	42.150	41.450	42.050	38.584	1,070,765
2022-03-16	41.050	41.350	40.800	41.100	37.712	745,776
2022-03-15	41.800	41.800	40.850	40.900	37.528	617,076
2022-03-14	41.500	41.700	41.000	41.550	38.125	531,613
2022-03-11	41.400	42.200	41.300	41.300	37.895	515,334
2022-03-10	41.800	42.300	41.600	41.750	38.308	829,248
2022-03-09	40.750	41.400	40.500	41.350	37.941	832,357
2022-03-08	41.500	41.900	40.450	40.450	37.115	1,422,873
2022-03-07	43.200	43.200	41.400	41.750	38.308	1,459,682
2022-03-04	43.400	43.600	43.250	43.350	39.776	587,658
2022-03-03	43.650	43.900	43.450	43.650	40.052	573,332
2022-03-02	43.850	43.850	43.400	43.500	39.914	442,754
2022-03-01	43.600	43.700	43.250	43.450	39.868	598,564
2022-02-25	43.500	43.750	43.250	43.250	39.685	1,097,165
2022-02-24	44.250	45.500	43.250	43.300	39.730	2,298,945
2022-02-23	44.200	44.650	44.200	44.450	40.786	711,979
2022-02-22	44.800	45.300	44.150	44.200	40.556	1,068,834
2022-02-21	44.400	45.550	44.300	45.000	41.290	1,630,990
2022-02-18	44.150	45.000	44.050	44.700	41.015	1,125,511
2022-02-17	44.400	44.700	44.200	44.300	40.648	872,058
2022-02-16	44.550	44.700	44.350	44.350	40.694	598,293

← NewerPage 19 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.