Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	37.000	37.300	36.600	37.300	37.300	205,219
2025-05-05	36.450	37.000	36.450	36.600	36.600	361,091
2025-05-02	35.650	36.150	35.500	36.000	36.000	108,020
2025-04-30	35.650	35.750	35.450	35.450	35.450	135,995
2025-04-29	35.650	35.850	35.600	35.850	35.850	58,338
2025-04-28	35.650	35.650	35.550	35.600	35.600	51,186
2025-04-25	35.650	35.800	35.450	35.800	35.800	86,708
2025-04-24	35.700	35.700	35.350	35.500	35.500	70,767
2025-04-23	35.100	35.700	35.100	35.700	35.700	121,127
2025-04-22	35.150	35.400	35.000	35.050	35.050	52,707
2025-04-21	35.550	35.550	35.150	35.150	35.150	92,340
2025-04-18	35.550	35.800	35.500	35.600	35.600	89,726
2025-04-17	35.600	35.750	35.500	35.700	35.700	52,581
2025-04-16	36.200	36.200	35.800	35.800	35.800	119,884
2025-04-15	35.800	36.400	35.800	36.350	36.350	160,493
2025-04-14	35.800	36.100	35.650	35.900	35.900	327,769
2025-04-11	35.200	36.300	35.150	36.050	36.050	242,165
2025-04-10	35.300	36.550	35.050	36.500	36.500	575,272
2025-04-09	34.200	34.900	33.050	33.250	33.250	845,656
2025-04-08	34.200	34.700	33.800	34.650	34.650	568,079
2025-04-07	34.000	34.450	34.000	34.000	34.000	1,133,908
2025-04-02	37.650	37.800	37.550	37.750	37.750	135,107
2025-04-01	37.700	38.000	37.600	37.750	37.750	232,393
2025-03-31	38.000	38.000	37.500	37.650	37.650	297,770
2025-03-28	38.300	38.300	38.050	38.100	38.100	176,968
2025-03-27	38.600	38.600	38.300	38.300	38.300	60,212
2025-03-26	38.500	38.600	38.400	38.600	38.600	105,766
2025-03-25	38.400	38.400	38.250	38.300	38.300	90,010
2025-03-24	38.450	38.450	38.250	38.350	38.350	88,899
2025-03-21	38.600	38.600	38.350	38.400	38.400	85,025
2025-03-20	38.600	38.700	38.500	38.700	38.700	148,408
2025-03-19	38.500	38.550	38.350	38.550	38.550	90,879
2025-03-18	38.450	38.600	38.350	38.500	38.500	60,940
2025-03-17	38.500	38.650	38.200	38.350	38.350	231,200
2025-03-14	38.600	38.600	38.300	38.550	38.550	123,410
2025-03-13	38.550	38.550	38.250	38.250	38.250	136,049
2025-03-12	38.300	38.500	38.300	38.450	38.450	111,892
2025-03-11	38.450	38.500	38.100	38.500	38.500	171,189
2025-03-10	38.550	38.800	38.450	38.550	38.550	73,507
2025-03-07	38.800	38.800	38.550	38.550	38.550	99,147
2025-03-06	38.650	38.750	38.600	38.750	38.750	103,123
2025-03-05	38.450	38.700	38.350	38.600	38.600	131,112
2025-03-04	38.650	38.650	38.200	38.550	38.550	118,988
2025-03-03	38.750	38.850	38.350	38.800	38.800	188,125
2025-02-27	38.350	38.800	38.300	38.600	38.600	154,657
2025-02-26	38.350	38.500	38.250	38.400	38.400	138,263
2025-02-25	38.600	38.600	38.500	38.500	38.500	145,745
2025-02-24	38.900	38.900	38.700	38.700	38.700	70,855
2025-02-21	38.600	38.900	38.450	38.900	38.900	164,259
2025-02-20	38.450	38.600	38.400	38.600	38.600	75,122
2025-02-19	38.450	38.850	38.450	38.500	38.500	71,750
2025-02-18	38.350	38.550	38.350	38.450	38.450	41,702
2025-02-17	38.700	38.700	38.400	38.450	38.450	104,000
2025-02-14	38.500	38.700	38.300	38.400	38.400	88,785
2025-02-13	38.300	38.600	38.250	38.550	38.550	68,069
2025-02-12	38.200	38.650	38.050	38.500	38.500	164,977
2025-02-11	38.500	38.500	38.150	38.200	38.200	110,241
2025-02-10	38.350	38.350	38.150	38.350	38.350	97,971
2025-02-07	38.700	38.700	38.400	38.450	38.450	72,529
2025-02-06	38.350	38.600	38.200	38.550	38.550	166,084

← NewerPage 7 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.