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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.65	34.75	34.75	34.75	34.3	183,770
August 14, 2025	34	34.65	34.65	34.75	34	331,113
August 13, 2025	33.9	33.8	33.8	33.9	33.8	220,070
August 12, 2025	33.8	33.8	33.8	33.9	33.6	137,104
August 11, 2025	33.5	33.7	33.7	33.7	33.5	143,404
August 08, 2025	33.5	33.7	33.7	33.85	33.5	89,959
August 07, 2025	33.85	33.8	33.8	34.1	33.8	100,853
August 06, 2025	33.85	33.85	33.85	33.9	33.65	67,548
August 05, 2025	33.75	33.7	33.7	33.85	33.6	181,921
August 04, 2025	33.55	33.8	33.8	33.95	33.35	160,343
August 01, 2025	33.5	33.7	33.7	33.75	33.4	117,428
July 31, 2025	33.75	33.65	33.65	33.8	33.65	120,144
July 30, 2025	33.75	33.95	33.95	33.95	33.75	69,037
July 29, 2025	33.85	33.8	33.8	33.95	33.65	134,015
July 28, 2025	33.85	33.9	33.9	34	33.8	79,422
July 25, 2025	33.85	33.85	33.85	33.95	33.8	132,000
July 24, 2025	33.95	33.8	33.8	33.95	33.75	118,360
July 23, 2025	34.05	33.95	33.95	34.1	33.95	151,614
July 22, 2025	34.1	33.9	33.9	34.1	33.7	119,897
July 21, 2025	34.05	34.05	34.05	34.15	33.8	79,159
July 18, 2025	34.05	34.05	34.05	34.1	33.95	114,640
July 17, 2025	33.9	33.95	33.95	34.05	33.9	129,348
July 16, 2025	33.9	33.9	33.9	34.1	33.7	179,555
July 15, 2025	33.7	33.9	33.9	34.1	33.7	46,558
July 14, 2025	34.05	33.85	33.85	34.3	33.8	126,955
July 11, 2025	33.55	34.05	34.05	34.25	33.5	195,024
July 10, 2025	33.55	33.5	33.5	33.75	33.5	153,187
July 09, 2025	33.55	33.55	33.55	33.75	33.55	97,258
July 08, 2025	33.65	33.6	33.6	33.85	33.55	162,578
July 07, 2025	33.5	33.6	33.6	33.95	33.5	78,186
July 04, 2025	33.95	33.65	33.65	33.95	33.65	150,688
July 03, 2025	33.75	33.9	33.9	34.1	33.75	268,350
July 02, 2025	34.15	33.9	33.9	34.15	33.9	117,665
July 01, 2025	33.9	34.1	34.1	34.5	33.75	213,329
June 30, 2025	34.25	33.85	33.85	34.25	33.7	103,691
June 27, 2025	34.45	34.25	34.25	34.5	34.25	133,334
June 26, 2025	34	34.35	34.35	34.6	34	202,011
June 25, 2025	33.95	34	34	34.1	33.9	81,675
June 24, 2025	33.5	34	34	34	33.5	130,607
June 23, 2025	33.8	33.3	33.3	33.8	33	306,542
June 20, 2025	34.3	33.85	33.85	34.3	33.7	291,305
June 19, 2025	34.75	34.25	34.25	34.75	34.1	409,810
June 18, 2025	34.85	34.75	34.75	35	34.75	106,901
June 17, 2025	34.95	34.85	34.85	34.95	34.75	188,804
June 16, 2025	35.05	34.95	34.95	35.1	34.95	146,681
June 13, 2025	34.85	35.15	35.15	35.35	34.85	275,587
June 12, 2025	36.35	36.5	34.85	36.6	36.35	276,034
June 11, 2025	36.6	36.4	34.75	36.6	36.35	161,716
June 10, 2025	36.6	36.5	34.85	36.8	36.5	155,639
June 09, 2025	36.65	36.2	34.56	36.8	36.2	177,629
June 06, 2025	36.85	36.6	34.95	37.2	36.5	120,875
June 05, 2025	36.65	36.55	34.9	36.8	36.5	72,130
June 04, 2025	36.4	36.8	35.14	36.8	36.4	72,123
June 03, 2025	36.75	36.35	34.71	36.75	36.25	89,439
June 02, 2025	36.3	36.8	35.14	36.8	36.2	119,953
May 29, 2025	37.05	36.7	36.7	37.05	36.45	198,182
May 28, 2025	36.7	36.6	36.6	36.75	36.6	55,970
May 27, 2025	37.1	36.7	36.7	37.1	36.65	101,902
May 26, 2025	36.9	37.1	37.1	37.3	36.8	147,620
May 23, 2025	36.8	36.95	36.95	37	36.8	33,391

Kerry TJ Logistics Company Limited (2608.TW) TAI