Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.250	29.250	29.050	29.150	29.150	85,227
2026-07-22	29.150	29.300	29.100	29.100	29.100	166,859
2026-07-21	29.400	29.450	29.200	29.250	29.250	145,450
2026-07-20	29.400	29.700	29.300	29.350	29.350	362,001
2026-07-17	29.350	29.600	29.250	29.400	29.400	396,201
2026-07-16	29.450	29.450	29.150	29.350	29.350	186,467
2026-07-15	29.300	29.400	29.150	29.400	29.400	167,155
2026-07-14	29.500	29.500	29.050	29.100	29.100	194,261
2026-07-13	29.500	29.500	29.200	29.350	29.350	346,140
2026-07-10	29.450	29.450	29.450	29.450	29.450	0
2026-07-09	29.300	29.450	29.250	29.450	29.450	166,703
2026-07-08	29.200	29.500	29.200	29.400	29.400	309,350
2026-07-07	29.250	29.250	29.100	29.200	29.200	264,636
2026-07-06	29.200	29.350	29.200	29.250	29.250	192,186
2026-07-03	28.700	29.200	28.700	29.200	29.200	379,410
2026-07-02	28.950	28.950	28.700	28.850	28.850	259,300
2026-07-01	29.000	29.000	28.600	28.950	28.950	197,959
2026-06-30	28.700	28.950	28.700	28.850	28.850	128,001
2026-06-29	28.900	29.000	28.700	28.700	28.700	116,110
2026-06-26	28.850	28.900	28.700	28.750	28.750	291,163
2026-06-25	29.100	29.150	29.000	29.000	29.000	140,100
2026-06-24	29.150	29.150	29.000	29.000	29.000	195,409
2026-06-23	29.000	29.150	28.900	29.150	29.150	385,062
2026-06-22	29.100	29.150	28.900	28.950	28.950	337,044
2026-06-18	29.100	29.100	28.950	29.100	29.100	241,021
2026-06-17	29.000	29.150	28.950	29.050	29.050	371,101
2026-06-16	29.150	29.150	28.950	29.050	29.050	278,698
2026-06-15	29.000	29.150	28.800	28.950	28.950	763,134
2026-06-12	30.350	30.500	30.200	30.200	28.550	860,091
2026-06-11	30.500	30.500	30.200	30.350	28.692	375,002
2026-06-10	30.200	30.500	30.050	30.400	28.739	610,166
2026-06-09	29.900	30.650	29.900	30.150	28.503	769,016
2026-06-08	29.450	30.000	29.450	29.900	28.266	541,054
2026-06-05	30.200	30.350	29.950	30.100	30.100	257,374
2026-06-04	30.000	30.350	29.800	30.150	30.150	418,230
2026-06-03	29.950	30.050	29.750	29.950	29.950	532,231
2026-06-02	29.400	29.750	29.300	29.750	29.750	396,291
2026-06-01	29.100	29.550	28.800	29.400	29.400	574,000
2026-05-29	28.900	29.250	28.800	29.100	29.100	673,783
2026-05-28	28.600	28.800	28.400	28.600	28.600	860,035
2026-05-27	28.750	28.750	28.500	28.600	28.600	850,890
2026-05-26	28.800	29.000	28.700	28.750	28.750	426,002
2026-05-25	29.000	29.000	28.650	28.800	28.800	587,393
2026-05-22	29.100	29.100	28.900	29.000	29.000	560,411
2026-05-21	29.350	29.350	29.000	29.100	29.100	302,056
2026-05-20	29.150	29.150	29.050	29.050	29.050	262,300
2026-05-19	29.250	29.350	29.150	29.150	29.150	407,963
2026-05-18	29.250	29.350	29.000	29.250	29.250	444,919
2026-05-15	29.600	29.600	29.200	29.250	29.250	555,150
2026-05-14	29.650	29.750	29.600	29.600	29.600	331,552
2026-05-13	29.800	29.800	29.650	29.700	29.700	440,202
2026-05-12	30.150	30.150	29.800	29.800	29.800	241,301
2026-05-11	30.000	30.000	29.900	29.950	29.950	325,244
2026-05-08	30.100	30.100	29.950	30.000	30.000	356,056
2026-05-07	29.850	30.000	29.850	30.000	30.000	323,982
2026-05-06	30.350	30.350	29.800	29.950	29.950	484,060
2026-05-05	29.950	30.050	29.900	30.000	30.000	309,151
2026-05-04	30.250	30.250	29.950	29.950	29.950	437,598
2026-04-30	30.150	30.300	30.000	30.250	30.250	308,077
2026-04-29	30.000	30.250	29.950	30.100	30.100	197,429

← NewerPage 2 of 5 · 244 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.