Kerry TJ Logistics Company Limited - 2608.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.6	33.7	33.7	33.75	33.55	40,737
December 03, 2025	33.55	33.6	33.6	33.75	33.55	91,869
December 02, 2025	33.6	33.7	33.7	33.9	33.55	91,604
December 01, 2025	33.55	33.55	33.55	33.8	33.55	81,252
November 28, 2025	33.6	33.85	33.85	33.85	33.6	48,961
November 27, 2025	33.65	33.75	33.75	33.75	33.6	35,382
November 26, 2025	33.5	33.9	33.9	33.9	33.5	95,715
November 25, 2025	34	33.55	33.55	34	33.5	76,457
November 24, 2025	33.9	34	34	34	33.5	249,222
November 21, 2025	33.8	33.65	33.65	33.8	33.35	116,830
November 20, 2025	33.35	33.55	33.55	33.55	33.25	173,015
November 19, 2025	33.5	33.35	33.35	33.5	33.3	191,745
November 18, 2025	33.7	33.5	33.5	33.75	33.45	308,937
November 17, 2025	33.7	33.8	33.8	33.85	33.6	128,562
November 14, 2025	34	33.75	33.75	34	33.65	87,925
November 13, 2025	33.95	33.9	33.9	34	33.7	177,502
November 12, 2025	33.9	33.95	33.95	33.95	33.7	185,188
November 11, 2025	33.8	33.9	33.9	33.95	33.75	67,110
November 10, 2025	33.8	33.8	33.8	33.95	33.75	57,012
November 07, 2025	34.05	33.8	33.8	34.05	33.8	37,414
November 06, 2025	34.2	34.1	34.1	34.2	33.95	75,208
November 05, 2025	34.15	34	34	34.2	33.8	172,901
November 04, 2025	34	34	34	34.25	34	177,728
November 03, 2025	33.6	33.95	33.95	33.95	33.6	142,078
October 31, 2025	33.95	33.6	33.6	33.95	33.6	171,876
October 30, 2025	33.95	33.9	33.9	34	33.75	197,760
October 29, 2025	33.7	33.95	33.95	33.95	33.65	231,121
October 28, 2025	33.85	33.85	33.85	33.85	33.6	191,382
October 27, 2025	33.8	33.85	33.85	33.95	33.6	1.11M
October 23, 2025	34.5	34.45	34.45	34.55	34.35	65,634
October 22, 2025	34.2	34.5	34.5	34.5	34.2	75,536
October 21, 2025	34.15	34.3	34.3	34.3	34.05	136,301
October 20, 2025	34.1	34.05	34.05	34.15	33.9	114,503
October 17, 2025	33.85	33.95	33.95	34.1	33.8	179,260
October 16, 2025	33.85	33.85	33.85	33.85	33.6	98,363
October 15, 2025	33.55	33.6	33.6	33.7	33.55	89,184
October 14, 2025	33.7	33.45	33.45	33.8	33.45	264,571
October 13, 2025	34.2	33.6	33.6	34.2	33.6	233,034
October 09, 2025	33.95	34	34	34	33.8	224,073
October 08, 2025	34.1	33.95	33.95	34.1	33.85	137,251
October 07, 2025	34.1	34	34	34.1	33.85	277,844
October 03, 2025	34.2	34.1	34.1	34.3	34.05	100,645
October 02, 2025	34.35	34.2	34.2	34.35	34.2	76,402
October 01, 2025	34.4	34.35	34.35	34.4	34.3	53,259
September 30, 2025	34.4	34.35	34.35	34.55	34.25	68,048
September 29, 2025	34.25	34.25	34.25	34.25	34.25	0
September 26, 2025	34.4	34.25	34.25	34.4	34.15	64,219
September 25, 2025	34.6	34.4	34.4	34.6	34.25	85,555
September 24, 2025	34.45	34.25	34.25	34.5	34.2	106,597
September 23, 2025	34.1	34.2	34.2	34.25	34.1	117,572
September 22, 2025	34.35	34.2	34.2	34.4	34.2	97,921
September 19, 2025	34.15	34.25	34.25	34.3	34	69,341
September 18, 2025	34.3	34.15	34.15	34.4	34.15	111,900
September 17, 2025	34.2	34.2	34.2	34.45	34.2	91,526
September 16, 2025	34.35	34.25	34.25	34.5	34.25	90,402
September 15, 2025	34.8	34.35	34.35	34.8	34.35	177,487
September 12, 2025	34.65	34.65	34.65	34.65	34.45	55,808
September 11, 2025	34.5	34.65	34.65	34.85	34.45	199,895
September 10, 2025	34.6	34.65	34.65	34.8	34.55	148,484
September 09, 2025	34.85	34.8	34.8	34.95	34.75	81,382

Kerry TJ Logistics Company Limited (2608.TW) TAI