Kerry TJ Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.550	44.700	44.350	44.350	40.694	598,293
2022-02-15	44.500	44.700	44.200	44.200	40.556	1,269,988
2022-02-14	45.000	45.150	44.350	44.450	40.786	1,343,187
2022-02-11	45.250	47.050	45.250	45.300	41.566	5,084,096
2022-02-10	45.200	45.200	44.500	44.950	41.244	1,086,674
2022-02-09	46.000	46.000	44.650	44.900	41.199	1,539,955
2022-02-08	45.300	45.300	44.350	44.650	40.969	2,219,444
2022-02-07	44.000	45.300	44.000	45.300	41.566	1,749,928
2022-01-26	44.750	45.850	44.600	45.250	41.520	3,851,786
2022-01-25	47.200	47.300	45.500	45.600	41.841	4,405,320
2022-01-24	49.200	49.850	47.600	47.750	43.814	9,563,190
2022-01-21	46.000	48.600	45.550	46.600	42.758	7,847,399
2022-01-20	47.400	47.600	45.900	46.000	42.208	3,957,521
2022-01-19	48.350	48.800	47.400	47.400	43.492	4,188,021
2022-01-18	49.850	49.950	47.600	47.700	43.768	6,701,213
2022-01-17	49.000	51.400	49.000	49.250	45.190	9,475,960
2022-01-14	49.200	51.600	49.200	49.500	45.419	21,555,393
2022-01-13	49.500	52.700	48.350	50.600	46.429	40,295,363
2022-01-12	49.450	53.800	49.300	50.000	45.878	56,646,758
2022-01-11	56.800	56.900	50.200	50.200	46.062	26,049,953
2022-01-10	53.300	55.700	53.300	55.700	51.108	14,026,499
2022-01-07	46.400	50.700	46.300	50.700	46.520	16,186,710
2022-01-06	46.000	48.000	45.900	46.150	42.346	5,006,200
2022-01-05	46.950	47.100	45.500	45.500	41.749	2,366,422
2022-01-04	45.350	46.250	45.100	46.200	42.391	1,906,082
2022-01-03	45.300	45.600	45.000	45.050	41.336	664,329
2021-12-30	45.300	45.350	44.850	44.950	41.244	415,436
2021-12-29	44.850	45.400	44.850	45.150	41.428	518,602
2021-12-28	44.750	45.150	44.750	44.850	41.153	428,102
2021-12-27	44.950	45.100	44.600	44.700	41.015	740,426
2021-12-24	44.950	44.950	44.450	44.550	40.877	383,903
2021-12-23	44.700	44.700	44.250	44.600	40.923	382,576
2021-12-22	44.700	44.850	44.350	44.400	40.740	355,062
2021-12-21	44.100	44.800	43.900	44.700	41.015	562,911
2021-12-20	44.550	44.800	44.000	44.250	40.602	476,864
2021-12-17	43.850	44.600	43.850	44.600	40.923	775,045
2021-12-16	44.050	44.050	43.750	43.800	40.189	491,004
2021-12-15	43.900	43.950	43.600	43.800	40.189	369,142
2021-12-14	44.300	44.950	43.900	43.900	40.281	778,277
2021-12-13	45.150	45.150	44.200	44.400	40.740	808,429
2021-12-10	46.900	47.150	44.900	44.900	41.199	1,856,624
2021-12-09	45.000	45.200	44.700	44.700	41.015	423,653
2021-12-08	44.550	45.250	44.550	44.750	41.061	656,715
2021-12-07	44.350	44.650	44.100	44.500	40.832	588,338
2021-12-06	44.800	44.800	44.250	44.350	40.694	570,713
2021-12-03	44.800	45.100	44.500	44.600	40.923	844,965
2021-12-02	46.050	46.050	44.650	44.850	41.153	1,681,027
2021-12-01	46.300	48.150	44.900	45.100	41.382	5,256,682
2021-11-30	48.900	49.000	44.600	45.450	41.703	8,156,492
2021-11-29	44.450	47.850	44.400	47.850	43.905	9,102,570
2021-11-26	44.200	44.550	43.250	43.500	39.914	635,966
2021-11-25	44.450	44.700	44.100	44.250	40.602	400,250
2021-11-24	43.550	44.300	43.550	44.300	40.648	478,639
2021-11-23	44.000	44.150	43.500	43.550	39.960	309,142
2021-11-22	43.300	44.150	43.250	43.950	40.327	481,348
2021-11-19	44.250	44.250	43.300	43.300	39.730	496,998
2021-11-18	43.700	44.000	43.700	43.800	40.189	408,130
2021-11-17	44.850	44.900	43.600	43.700	40.097	728,618
2021-11-16	44.100	44.850	43.950	44.500	40.832	840,774
2021-11-15	44.650	44.650	43.650	43.950	40.327	609,025

← NewerPage 20 of 21 · 1,222 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.