Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	38.400	38.500	38.050	38.100	38.100	130,278
2025-02-04	38.500	38.500	38.100	38.100	38.100	152,133
2025-02-03	38.800	38.800	38.100	38.150	38.150	170,645
2025-01-22	38.500	38.800	38.250	38.800	38.800	151,358
2025-01-21	38.100	38.400	38.050	38.400	38.400	77,565
2025-01-20	37.900	38.150	37.900	38.100	38.100	95,897
2025-01-17	38.050	38.300	37.900	37.900	37.900	159,734
2025-01-16	38.300	38.500	38.000	38.000	38.000	214,327
2025-01-15	38.150	38.300	38.050	38.100	38.100	66,582
2025-01-14	37.950	38.350	37.950	38.100	38.100	85,578
2025-01-13	38.050	38.150	37.900	37.900	37.900	253,921
2025-01-10	38.050	38.350	38.050	38.300	38.300	123,546
2025-01-09	38.600	38.600	38.350	38.400	38.400	168,249
2025-01-08	38.850	38.850	38.600	38.600	38.600	81,019
2025-01-07	39.050	39.050	38.800	38.800	38.800	84,003
2025-01-06	39.050	39.050	38.600	38.900	38.900	98,980
2025-01-03	38.850	38.900	38.650	38.800	38.800	55,152
2025-01-02	38.500	38.700	38.400	38.700	38.700	133,351
2024-12-31	38.750	38.950	38.550	38.700	38.700	109,223
2024-12-30	39.000	39.100	38.850	38.850	38.850	58,160
2024-12-27	39.250	39.700	39.050	39.100	39.100	102,150
2024-12-26	39.000	39.000	38.800	38.900	38.900	21,739
2024-12-25	39.000	39.200	38.950	39.000	39.000	50,702
2024-12-24	38.700	38.900	38.700	38.850	38.850	39,033
2024-12-23	38.600	38.750	38.500	38.700	38.700	101,100
2024-12-20	38.550	38.650	38.300	38.350	38.350	297,636
2024-12-19	38.850	39.000	38.800	38.800	38.800	191,497
2024-12-18	39.000	39.100	39.000	39.000	39.000	71,631
2024-12-17	39.050	39.300	39.000	39.100	39.100	66,234
2024-12-16	39.100	39.600	39.000	39.050	39.050	101,288
2024-12-13	39.200	39.450	39.100	39.200	39.200	122,218
2024-12-12	40.300	40.300	39.250	39.300	39.300	81,749
2024-12-11	39.100	39.300	39.050	39.150	39.150	95,483
2024-12-10	39.400	39.400	39.200	39.200	39.200	104,535
2024-12-09	39.600	39.600	39.350	39.450	39.450	87,246
2024-12-06	40.000	40.000	39.550	39.650	39.650	68,190
2024-12-05	39.600	39.700	39.600	39.650	39.650	54,003
2024-12-04	39.850	39.850	39.450	39.800	39.800	88,673
2024-12-03	39.300	39.800	39.300	39.800	39.800	100,305
2024-12-02	39.600	39.650	39.400	39.400	39.400	64,804
2024-11-29	39.400	39.600	39.200	39.600	39.600	121,867
2024-11-28	39.550	39.600	39.250	39.600	39.600	83,550
2024-11-27	40.050	40.050	39.650	39.750	39.750	93,465
2024-11-26	39.750	40.150	39.750	39.850	39.850	128,220
2024-11-25	39.900	40.200	39.800	40.200	40.200	157,282
2024-11-22	39.900	39.900	39.500	39.700	39.700	47,622
2024-11-21	39.500	39.800	39.500	39.600	39.600	48,858
2024-11-20	39.950	39.950	39.450	39.700	39.700	118,352
2024-11-19	39.550	40.050	39.550	39.950	39.950	101,358
2024-11-18	39.150	39.650	39.000	39.500	39.500	111,081
2024-11-15	39.200	39.350	39.150	39.250	39.250	89,532
2024-11-14	39.250	39.350	39.000	39.000	39.000	204,949
2024-11-13	39.250	39.450	39.200	39.350	39.350	186,743
2024-11-12	39.700	39.900	39.300	39.500	39.500	271,069
2024-11-11	40.150	40.200	39.800	40.150	40.150	102,728
2024-11-08	40.200	40.200	39.900	39.900	39.900	222,562
2024-11-07	39.850	40.350	39.850	40.100	40.100	101,621
2024-11-06	40.150	40.400	40.000	40.000	40.000	208,788
2024-11-05	40.800	40.800	40.150	40.150	40.150	150,652
2024-11-04	40.800	42.050	40.300	40.300	40.300	696,321

← NewerPage 8 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.