Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.800	33.950	33.600	33.850	33.850	833,150
2025-10-23	34.500	34.550	34.350	34.450	34.450	63,000
2025-10-22	34.200	34.500	34.200	34.500	34.500	73,131
2025-10-21	34.150	34.300	34.050	34.300	34.300	134,066
2025-10-20	34.100	34.150	33.900	34.050	34.050	112,211
2025-10-17	33.850	34.100	33.800	33.950	33.950	178,101
2025-10-16	33.850	33.850	33.600	33.850	33.850	95,401
2025-10-15	33.550	33.700	33.550	33.600	33.600	85,392
2025-10-14	33.700	33.800	33.450	33.450	33.450	255,100
2025-10-13	34.200	34.200	33.600	33.600	33.600	227,684
2025-10-09	33.950	34.000	33.800	34.000	34.000	222,223
2025-10-08	34.100	34.100	33.850	33.950	33.950	136,069
2025-10-07	34.100	34.100	33.850	34.000	34.000	274,231
2025-10-03	34.200	34.300	34.050	34.100	34.100	97,046
2025-10-02	34.350	34.350	34.200	34.200	34.200	75,094
2025-10-01	34.400	34.400	34.300	34.350	34.350	50,100
2025-09-30	34.400	34.550	34.250	34.350	34.350	67,097
2025-09-29	34.250	34.250	34.250	34.250	34.250	0
2025-09-26	34.400	34.400	34.150	34.250	34.250	74,219
2025-09-25	34.600	34.600	34.250	34.400	34.400	84,809
2025-09-24	34.450	34.500	34.200	34.250	34.250	102,201
2025-09-23	34.100	34.250	34.100	34.200	34.200	115,201
2025-09-22	34.350	34.400	34.200	34.200	34.200	95,573
2025-09-19	34.150	34.300	34.000	34.250	34.250	74,022
2025-09-18	34.300	34.400	34.150	34.150	34.150	110,945
2025-09-17	34.200	34.450	34.200	34.200	34.200	89,005
2025-09-16	34.350	34.500	34.250	34.250	34.250	87,492
2025-09-15	34.800	34.800	34.350	34.350	34.350	174,235
2025-09-12	34.650	34.650	34.450	34.650	34.650	54,115
2025-09-11	34.500	34.850	34.450	34.650	34.650	196,426
2025-09-10	34.600	34.800	34.550	34.650	34.650	146,036
2025-09-09	34.850	34.950	34.750	34.800	34.800	79,081
2025-09-08	34.950	35.400	34.800	34.850	34.850	206,599
2025-09-05	34.800	35.300	34.750	35.050	35.050	326,105
2025-09-04	34.450	34.850	34.450	34.750	34.750	100,945
2025-09-03	34.750	34.750	34.350	34.500	34.500	135,200
2025-09-02	34.450	34.750	34.450	34.750	34.750	101,100
2025-09-01	34.250	34.600	34.250	34.450	34.450	102,300
2025-08-29	34.350	34.350	34.150	34.250	34.250	69,140
2025-08-28	34.300	34.650	34.300	34.350	34.350	73,003
2025-08-27	34.300	34.650	34.300	34.400	34.400	100,554
2025-08-26	34.750	34.800	34.400	34.400	34.400	152,006
2025-08-25	34.900	35.000	34.850	34.900	34.900	134,082
2025-08-22	34.700	35.050	34.700	35.050	35.050	89,100
2025-08-21	34.850	35.100	34.850	35.050	35.050	191,105
2025-08-20	34.850	34.850	34.400	34.850	34.850	207,060
2025-08-19	34.900	34.900	34.650	34.750	34.750	112,121
2025-08-18	34.550	34.800	34.550	34.800	34.800	110,006
2025-08-15	34.650	34.750	34.300	34.750	34.750	181,257
2025-08-14	34.000	34.750	34.000	34.650	34.650	327,462
2025-08-13	33.900	33.900	33.800	33.800	33.800	219,000
2025-08-12	33.800	33.900	33.600	33.800	33.800	135,501
2025-08-11	33.500	33.700	33.500	33.700	33.700	142,003
2025-08-08	33.500	33.850	33.500	33.700	33.700	85,901
2025-08-07	33.850	34.100	33.800	33.800	33.800	99,519
2025-08-06	33.850	33.900	33.650	33.850	33.850	66,757
2025-08-05	33.750	33.850	33.600	33.700	33.700	179,000
2025-08-04	33.550	33.950	33.350	33.800	33.800	159,075
2025-08-01	33.500	33.750	33.400	33.700	33.700	117,428
2025-07-31	33.750	33.800	33.650	33.650	33.650	118,003

← NewerPage 5 of 21 · 1,217 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.