Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	33.750	33.950	33.750	33.850	33.850	102,574
2025-07-29	33.850	33.950	33.650	33.800	33.800	131,003
2025-07-28	33.850	34.000	33.800	33.900	33.900	78,000
2025-07-25	33.850	33.950	33.800	33.850	33.850	131,357
2025-07-24	33.950	33.950	33.750	33.800	33.800	117,132
2025-07-23	34.050	34.100	33.950	33.950	33.950	150,116
2025-07-22	34.100	34.100	33.700	33.900	33.900	118,504
2025-07-21	34.050	34.150	33.800	34.050	34.050	78,059
2025-07-18	34.050	34.100	33.950	34.050	34.050	113,724
2025-07-17	33.900	34.050	33.900	33.950	33.950	128,603
2025-07-16	33.900	34.100	33.700	33.900	33.900	178,001
2025-07-15	33.700	34.100	33.700	33.900	33.900	44,205
2025-07-14	34.050	34.300	33.800	33.850	33.850	123,128
2025-07-11	33.550	34.250	33.500	34.050	34.050	193,415
2025-07-10	33.550	33.750	33.500	33.500	33.500	151,010
2025-07-09	33.550	33.750	33.550	33.550	33.550	96,021
2025-07-08	33.650	33.850	33.550	33.600	33.600	161,003
2025-07-07	33.500	33.950	33.500	33.600	33.600	76,280
2025-07-04	33.950	33.950	33.650	33.650	33.650	147,000
2025-07-03	33.750	34.100	33.750	33.900	33.900	266,559
2025-07-02	34.150	34.150	33.900	33.900	33.900	117,046
2025-07-01	33.900	34.500	33.750	34.100	34.100	212,005
2025-06-30	34.250	34.250	33.700	33.850	33.850	101,537
2025-06-27	34.450	34.500	34.250	34.250	34.250	132,000
2025-06-26	34.000	34.600	34.000	34.350	34.350	201,135
2025-06-25	33.950	34.100	33.900	34.000	34.000	80,228
2025-06-24	33.500	34.000	33.500	34.000	34.000	128,020
2025-06-23	33.800	33.800	33.000	33.300	33.300	302,194
2025-06-20	34.300	34.300	33.700	33.850	33.850	286,250
2025-06-19	34.750	34.750	34.100	34.250	34.250	403,411
2025-06-18	34.850	35.000	34.750	34.750	34.750	106,040
2025-06-17	34.950	34.950	34.750	34.850	34.850	186,080
2025-06-16	35.050	35.100	34.950	34.950	34.950	138,250
2025-06-13	34.850	35.350	34.850	35.150	35.150	269,200
2025-06-12	36.350	36.600	36.350	36.500	34.850	269,752
2025-06-11	36.600	36.600	36.350	36.400	34.755	159,172
2025-06-10	36.600	36.800	36.500	36.500	34.850	154,300
2025-06-09	36.650	36.800	36.200	36.200	34.564	173,351
2025-06-06	36.850	37.200	36.500	36.600	36.600	118,001
2025-06-05	36.650	36.800	36.500	36.550	36.550	70,531
2025-06-04	36.400	36.800	36.400	36.800	36.800	70,000
2025-06-03	36.750	36.750	36.250	36.350	36.350	87,233
2025-06-02	36.300	36.800	36.200	36.800	36.800	119,234
2025-05-29	37.050	37.050	36.450	36.700	36.700	196,170
2025-05-28	36.700	36.750	36.600	36.600	36.600	55,000
2025-05-27	37.100	37.100	36.650	36.700	36.700	100,669
2025-05-26	36.900	37.300	36.800	37.100	37.100	145,200
2025-05-23	36.800	37.000	36.800	36.950	36.950	32,210
2025-05-22	36.800	37.100	36.550	37.100	37.100	140,166
2025-05-21	36.900	37.200	36.800	37.150	37.150	91,002
2025-05-20	36.950	37.100	36.750	37.100	37.100	96,473
2025-05-19	37.000	37.000	36.750	36.850	36.850	77,300
2025-05-16	36.600	36.950	36.550	36.900	36.900	92,152
2025-05-15	36.500	36.850	36.500	36.600	36.600	77,609
2025-05-14	36.900	37.200	36.700	36.800	36.800	75,038
2025-05-13	37.050	37.250	36.850	36.900	36.900	139,059
2025-05-12	37.600	37.650	37.050	37.100	37.100	84,629
2025-05-09	37.100	37.400	37.000	37.350	37.350	81,003
2025-05-08	37.200	37.400	37.000	37.200	37.200	42,000
2025-05-07	37.500	37.500	37.000	37.200	37.200	125,047

← NewerPage 6 of 21 · 1,221 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.