Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.050	40.800	39.900	40.800	40.800	372,756
2024-10-30	41.450	41.450	40.000	40.050	40.050	605,772
2024-10-29	42.000	42.850	41.000	41.000	41.000	1,739,473
2024-10-28	40.900	43.400	40.650	41.350	41.350	2,978,941
2024-10-25	39.200	41.200	39.150	40.550	40.550	1,291,670
2024-10-24	39.150	39.500	39.050	39.200	39.200	108,208
2024-10-23	39.150	39.500	39.100	39.100	39.100	102,247
2024-10-22	39.500	39.500	39.050	39.150	39.150	83,066
2024-10-21	39.500	39.500	39.200	39.450	39.450	113,319
2024-10-18	39.300	39.750	39.300	39.400	39.400	99,097
2024-10-17	39.100	39.400	39.100	39.350	39.350	127,778
2024-10-16	39.300	39.500	39.000	39.500	39.500	176,596
2024-10-15	39.500	39.500	39.300	39.300	39.300	95,819
2024-10-14	39.350	39.500	39.200	39.500	39.500	87,378
2024-10-11	39.550	39.550	39.250	39.300	39.300	92,317
2024-10-09	39.450	39.600	39.400	39.550	39.550	89,803
2024-10-08	39.450	39.650	39.250	39.450	39.450	196,541
2024-10-07	39.700	39.800	39.600	39.650	39.650	91,867
2024-10-04	39.750	39.750	39.500	39.600	39.600	133,796
2024-10-01	39.750	39.900	39.600	39.750	39.750	71,298
2024-09-30	40.100	40.150	39.750	39.750	39.750	136,892
2024-09-27	39.950	40.150	39.900	40.050	40.050	270,877
2024-09-26	39.700	39.950	39.500	39.850	39.850	182,785
2024-09-25	39.500	39.850	39.400	39.600	39.600	197,868
2024-09-24	39.450	39.450	39.300	39.350	39.350	52,481
2024-09-23	39.750	39.800	39.400	39.650	39.650	160,605
2024-09-20	39.400	39.650	39.350	39.650	39.650	187,515
2024-09-19	39.000	39.450	38.900	39.350	39.350	167,211
2024-09-18	38.750	39.200	38.750	39.050	39.050	149,019
2024-09-16	38.600	38.900	38.600	38.750	38.750	77,936
2024-09-13	38.750	38.900	38.650	38.650	38.650	85,163
2024-09-12	38.250	39.000	38.250	38.750	38.750	138,568
2024-09-11	38.200	38.450	38.150	38.150	38.150	82,751
2024-09-10	38.150	38.350	38.050	38.150	38.150	88,580
2024-09-09	38.000	38.300	37.800	38.150	38.150	370,779
2024-09-06	38.450	38.600	38.000	38.500	38.500	156,301
2024-09-05	38.600	38.700	38.300	38.500	38.500	138,079
2024-09-04	38.450	38.700	38.100	38.300	38.300	487,527
2024-09-03	39.500	39.500	39.150	39.150	39.150	269,681
2024-09-02	39.600	39.650	39.450	39.600	39.600	176,398
2024-08-30	39.250	39.600	39.250	39.600	39.600	167,646
2024-08-29	39.450	39.450	39.150	39.250	39.250	82,662
2024-08-28	39.450	39.750	39.300	39.350	39.350	115,127
2024-08-27	39.200	39.600	39.150	39.600	39.600	91,652
2024-08-26	39.300	39.600	39.300	39.450	39.450	91,508
2024-08-23	39.300	39.400	39.100	39.150	39.150	118,317
2024-08-22	39.250	39.400	39.150	39.300	39.300	106,980
2024-08-21	39.250	39.350	39.100	39.250	39.250	370,750
2024-08-20	39.400	39.600	39.250	39.250	39.250	202,763
2024-08-19	39.600	39.600	39.400	39.400	39.400	189,021
2024-08-16	39.400	39.850	39.400	39.650	39.650	174,290
2024-08-15	39.550	39.750	39.550	39.600	39.600	64,484
2024-08-14	39.800	40.100	39.400	39.550	39.550	208,173
2024-08-13	39.800	39.800	39.350	39.550	39.550	124,742
2024-08-12	40.200	40.200	39.700	39.800	39.800	183,595
2024-08-09	39.400	40.000	39.400	39.800	39.800	194,302
2024-08-08	39.400	39.800	39.300	39.350	39.350	218,587
2024-08-07	39.150	40.050	39.150	39.700	39.700	232,657
2024-08-06	39.000	39.450	38.350	39.150	39.150	512,956
2024-08-05	40.500	40.500	38.150	38.900	38.900	1,018,641

← NewerPage 9 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.