Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.000	30.200	29.950	30.000	30.000	308,637
2026-04-27	30.100	30.150	29.900	30.050	30.050	460,363
2026-04-24	30.600	30.600	30.150	30.250	30.250	477,674
2026-04-23	30.700	30.750	30.400	30.500	30.500	418,001
2026-04-22	31.150	31.150	30.800	30.800	30.800	235,104
2026-04-21	31.100	31.100	30.800	30.950	30.950	223,850
2026-04-20	30.900	31.100	30.800	30.800	30.800	361,015
2026-04-17	31.100	31.250	30.850	30.850	30.850	305,731
2026-04-16	31.200	31.200	31.050	31.100	31.100	251,003
2026-04-15	30.900	31.100	30.900	31.000	31.000	212,270
2026-04-14	31.150	31.150	30.900	30.900	30.900	247,214
2026-04-13	30.900	31.000	30.800	30.900	30.900	169,047
2026-04-10	30.850	31.100	30.850	30.900	30.900	168,006
2026-04-09	31.150	31.150	30.700	30.850	30.850	164,689
2026-04-08	31.200	31.200	30.800	30.850	30.850	286,105
2026-04-07	30.900	30.950	30.800	30.900	30.900	81,725
2026-04-02	31.250	31.250	30.850	30.900	30.900	112,551
2026-04-01	31.200	31.200	30.700	30.950	30.950	178,200
2026-03-31	30.750	30.900	30.700	30.700	30.700	232,401
2026-03-30	30.350	31.000	30.350	30.900	30.900	206,567
2026-03-27	31.000	31.200	31.000	31.100	31.100	147,253
2026-03-26	31.400	31.400	31.050	31.100	31.100	140,201
2026-03-25	31.000	31.100	30.600	31.050	31.050	289,128
2026-03-24	30.450	30.800	30.450	30.700	30.700	222,166
2026-03-23	30.550	30.550	30.200	30.400	30.400	316,021
2026-03-20	30.950	31.100	30.800	30.800	30.800	591,633
2026-03-19	31.000	31.250	30.950	31.050	31.050	302,101
2026-03-18	31.150	31.250	30.950	31.100	31.100	329,387
2026-03-17	31.050	31.300	31.000	31.000	31.000	356,091
2026-03-16	31.300	31.400	31.100	31.100	31.100	290,002
2026-03-13	31.250	31.450	31.150	31.150	31.150	371,459
2026-03-12	31.450	31.800	31.450	31.550	31.550	363,605
2026-03-11	31.400	31.650	31.350	31.450	31.450	173,483
2026-03-10	31.400	31.800	31.350	31.350	31.350	361,494
2026-03-09	30.950	31.550	30.700	31.100	31.100	606,670
2026-03-06	31.150	31.900	31.100	31.550	31.550	279,604
2026-03-05	31.500	31.650	31.300	31.300	31.300	404,198
2026-03-04	31.700	31.700	31.200	31.200	31.200	700,515
2026-03-03	31.850	31.850	31.450	31.700	31.700	519,281
2026-03-02	31.550	32.050	31.550	31.850	31.850	547,400
2026-02-26	31.750	31.850	31.500	31.550	31.550	4,069,800
2026-02-25	32.000	32.000	31.600	31.750	31.750	763,051
2026-02-24	32.150	32.150	31.900	32.000	32.000	547,705
2026-02-23	32.300	32.400	31.950	32.150	32.150	967,100
2026-02-11	32.600	32.750	32.550	32.650	32.650	239,908
2026-02-10	32.450	32.800	32.450	32.750	32.750	168,277
2026-02-09	32.300	32.500	32.300	32.450	32.450	93,002
2026-02-06	32.500	32.500	32.250	32.400	32.400	109,001
2026-02-05	32.700	32.700	32.500	32.500	32.500	112,025
2026-02-04	32.500	32.800	32.500	32.800	32.800	120,500
2026-02-03	32.400	32.550	32.350	32.500	32.500	93,888
2026-02-02	32.650	32.650	32.250	32.400	32.400	245,035
2026-01-30	32.800	32.800	32.600	32.600	32.600	307,826
2026-01-29	32.850	33.000	32.800	32.900	32.900	172,081
2026-01-28	33.000	33.000	32.850	32.950	32.950	251,149
2026-01-27	32.950	33.000	32.800	32.950	32.950	246,365
2026-01-26	33.000	33.000	32.800	33.000	33.000	114,578
2026-01-23	32.950	33.000	32.800	33.000	33.000	98,650
2026-01-22	32.850	32.950	32.800	32.950	32.950	216,098
2026-01-21	32.900	33.000	32.800	33.000	33.000	176,101

← NewerPage 3 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.