Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.000	33.000	32.900	32.950	32.950	154,523
2026-01-19	33.000	33.050	32.950	33.000	33.000	282,607
2026-01-16	33.150	33.400	33.100	33.200	33.200	220,100
2026-01-15	33.400	33.400	33.100	33.150	33.150	111,431
2026-01-14	33.000	33.300	33.000	33.300	33.300	265,330
2026-01-13	33.150	33.150	32.900	33.000	33.000	145,554
2026-01-12	33.050	33.100	32.900	33.100	33.100	262,101
2026-01-09	33.300	33.300	33.000	33.000	33.000	214,199
2026-01-08	33.050	33.150	33.000	33.050	33.050	105,704
2026-01-07	33.000	33.100	33.000	33.050	33.050	257,506
2026-01-06	33.100	33.100	33.000	33.050	33.050	217,143
2026-01-05	33.050	33.100	33.000	33.100	33.100	307,726
2026-01-02	33.150	33.300	33.050	33.100	33.100	169,115
2025-12-31	33.300	33.300	33.100	33.150	33.150	108,100
2025-12-30	33.300	33.300	33.150	33.300	33.300	88,101
2025-12-29	33.300	33.300	33.250	33.300	33.300	76,310
2025-12-26	33.250	33.250	33.150	33.250	33.250	49,002
2025-12-24	33.150	33.300	33.150	33.250	33.250	103,001
2025-12-23	33.200	33.300	33.050	33.150	33.150	114,041
2025-12-22	33.350	33.400	33.200	33.250	33.250	161,030
2025-12-19	33.150	33.350	33.150	33.250	33.250	91,109
2025-12-18	33.450	33.450	33.150	33.150	33.150	89,523
2025-12-17	33.500	33.500	33.100	33.150	33.150	176,977
2025-12-16	33.150	33.350	33.150	33.250	33.250	203,052
2025-12-15	33.450	33.500	33.300	33.400	33.400	201,836
2025-12-12	33.700	33.800	33.450	33.450	33.450	81,317
2025-12-11	33.450	33.450	33.350	33.450	33.450	113,136
2025-12-10	33.450	33.600	33.450	33.450	33.450	79,000
2025-12-09	33.550	33.600	33.450	33.500	33.500	145,112
2025-12-08	33.700	33.700	33.550	33.550	33.550	90,000
2025-12-05	33.700	33.850	33.550	33.700	33.700	62,655
2025-12-04	33.600	33.750	33.550	33.700	33.700	40,310
2025-12-03	33.550	33.750	33.550	33.600	33.600	91,318
2025-12-02	33.600	33.900	33.550	33.700	33.700	89,005
2025-12-01	33.550	33.800	33.550	33.550	33.550	79,534
2025-11-28	33.600	33.850	33.600	33.850	33.850	53,002
2025-11-27	33.650	33.750	33.600	33.750	33.750	34,001
2025-11-26	33.500	33.900	33.500	33.900	33.900	92,307
2025-11-25	34.000	34.000	33.500	33.550	33.550	73,621
2025-11-24	33.900	34.000	33.500	34.000	34.000	248,001
2025-11-21	33.800	33.800	33.350	33.650	33.650	115,316
2025-11-20	33.350	33.550	33.250	33.550	33.550	170,901
2025-11-19	33.500	33.500	33.300	33.350	33.350	189,751
2025-11-18	33.700	33.750	33.450	33.500	33.500	307,000
2025-11-17	33.700	33.850	33.600	33.800	33.800	127,104
2025-11-14	34.000	34.000	33.650	33.750	33.750	86,511
2025-11-13	33.950	34.000	33.700	33.900	33.900	203,003
2025-11-12	33.900	33.950	33.700	33.950	33.950	183,911
2025-11-11	33.800	33.950	33.750	33.900	33.900	67,110
2025-11-10	33.800	33.950	33.750	33.800	33.800	53,311
2025-11-07	34.050	34.050	33.800	33.800	33.800	37,020
2025-11-06	34.200	34.200	33.950	34.100	34.100	74,001
2025-11-05	34.150	34.200	33.800	34.000	34.000	171,074
2025-11-04	34.000	34.250	34.000	34.000	34.000	175,009
2025-11-03	33.600	33.950	33.600	33.950	33.950	140,869
2025-10-31	33.950	33.950	33.600	33.600	33.600	167,621
2025-10-30	33.950	34.000	33.750	33.900	33.900	196,800
2025-10-29	33.700	33.950	33.650	33.950	33.950	228,448
2025-10-28	33.850	33.850	33.600	33.850	33.850	187,250
2025-10-27	33.800	33.950	33.600	33.850	33.850	833,150

← NewerPage 4 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.