Kerry TJ Logistics Company Limited (TPE:2608)
Taiwan · Delayed Price · Currency is TWD 33.70
+0.05 (0.15%)
Aug 1, 2025, 1:35 PM CST
TPE:2608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.50 | 33.50 | 33.40 | 33.50 | - | -0.45% | 53,525 |
| Jul 31, 2025 | 33.75 | 33.80 | 33.65 | 33.65 | 33.65 | -0.59% | 120,141 |
| Jul 30, 2025 | 33.75 | 33.95 | 33.75 | 33.85 | 33.85 | 0.15% | 103,709 |
| Jul 29, 2025 | 33.85 | 33.95 | 33.65 | 33.80 | 33.80 | -0.29% | 134,018 |
| Jul 28, 2025 | 33.85 | 34.00 | 33.80 | 33.90 | 33.90 | 0.15% | 79,422 |
| Jul 25, 2025 | 33.85 | 33.95 | 33.80 | 33.85 | 33.85 | 0.15% | 132,000 |
| Jul 24, 2025 | 33.95 | 33.95 | 33.75 | 33.80 | 33.80 | -0.44% | 118,360 |
| Jul 23, 2025 | 34.05 | 34.10 | 33.95 | 33.95 | 33.95 | 0.15% | 151,614 |
| Jul 22, 2025 | 34.10 | 34.10 | 33.70 | 33.90 | 33.90 | -0.44% | 119,897 |
| Jul 21, 2025 | 34.05 | 34.15 | 33.80 | 34.05 | 34.05 | - | 79,159 |
| Jul 18, 2025 | 34.05 | 34.10 | 33.95 | 34.05 | 34.05 | 0.29% | 114,640 |
| Jul 17, 2025 | 33.90 | 34.05 | 33.90 | 33.95 | 33.95 | 0.15% | 129,348 |
| Jul 16, 2025 | 33.90 | 34.10 | 33.70 | 33.90 | 33.90 | - | 179,555 |
| Jul 15, 2025 | 33.70 | 34.10 | 33.70 | 33.90 | 33.90 | 0.15% | 46,558 |
| Jul 14, 2025 | 34.05 | 34.30 | 33.80 | 33.85 | 33.85 | -0.59% | 126,955 |
| Jul 11, 2025 | 33.55 | 34.25 | 33.50 | 34.05 | 34.05 | 1.64% | 195,024 |
| Jul 10, 2025 | 33.55 | 33.75 | 33.50 | 33.50 | 33.50 | -0.15% | 153,187 |
| Jul 9, 2025 | 33.55 | 33.75 | 33.55 | 33.55 | 33.55 | -0.15% | 97,258 |
| Jul 8, 2025 | 33.65 | 33.85 | 33.55 | 33.60 | 33.60 | - | 162,578 |
| Jul 7, 2025 | 33.50 | 33.95 | 33.50 | 33.60 | 33.60 | -0.15% | 78,186 |
| Jul 4, 2025 | 33.95 | 33.95 | 33.65 | 33.65 | 33.65 | -0.74% | 150,688 |
| Jul 3, 2025 | 33.75 | 34.10 | 33.75 | 33.90 | 33.90 | - | 268,350 |
| Jul 2, 2025 | 34.15 | 34.15 | 33.90 | 33.90 | 33.90 | -0.59% | 117,665 |
| Jul 1, 2025 | 33.90 | 34.50 | 33.75 | 34.10 | 34.10 | 0.74% | 213,329 |
| Jun 30, 2025 | 34.25 | 34.25 | 33.70 | 33.85 | 33.85 | -1.17% | 103,691 |
| Jun 27, 2025 | 34.45 | 34.50 | 34.25 | 34.25 | 34.25 | -0.29% | 133,334 |
| Jun 26, 2025 | 34.00 | 34.60 | 34.00 | 34.35 | 34.35 | 1.03% | 202,011 |
| Jun 25, 2025 | 33.95 | 34.10 | 33.90 | 34.00 | 34.00 | - | 81,675 |
| Jun 24, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 2.10% | 130,607 |
| Jun 23, 2025 | 33.80 | 33.80 | 33.00 | 33.30 | 33.30 | -1.62% | 306,542 |
| Jun 20, 2025 | 34.30 | 34.30 | 33.70 | 33.85 | 33.85 | -1.17% | 291,305 |
| Jun 19, 2025 | 34.75 | 34.75 | 34.10 | 34.25 | 34.25 | -1.44% | 409,810 |
| Jun 18, 2025 | 34.85 | 35.00 | 34.75 | 34.75 | 34.75 | -0.29% | 106,901 |
| Jun 17, 2025 | 34.95 | 34.95 | 34.75 | 34.85 | 34.85 | -0.29% | 188,804 |
| Jun 16, 2025 | 35.05 | 35.10 | 34.95 | 34.95 | 34.95 | -0.57% | 146,681 |
| Jun 13, 2025 | 34.85 | 35.35 | 34.85 | 35.15 | 35.15 | -3.70% | 275,587 |
| Jun 12, 2025 | 36.35 | 36.60 | 36.35 | 36.50 | 34.85 | 0.27% | 276,034 |
| Jun 11, 2025 | 36.60 | 36.60 | 36.35 | 36.40 | 34.75 | -0.27% | 161,716 |
| Jun 10, 2025 | 36.60 | 36.80 | 36.50 | 36.50 | 34.85 | 0.83% | 155,639 |
| Jun 9, 2025 | 36.65 | 36.80 | 36.20 | 36.20 | 34.56 | -1.09% | 177,629 |
| Jun 6, 2025 | 36.85 | 37.20 | 36.50 | 36.60 | 34.95 | 0.14% | 120,875 |
| Jun 5, 2025 | 36.65 | 36.80 | 36.50 | 36.55 | 34.90 | -0.68% | 72,130 |
| Jun 4, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 35.14 | 1.24% | 72,123 |
| Jun 3, 2025 | 36.75 | 36.75 | 36.25 | 36.35 | 34.71 | -1.22% | 89,439 |
| Jun 2, 2025 | 36.30 | 36.80 | 36.20 | 36.80 | 35.14 | 0.27% | 119,953 |
| May 29, 2025 | 37.05 | 37.05 | 36.45 | 36.70 | 35.04 | 0.27% | 198,182 |
| May 28, 2025 | 36.70 | 36.75 | 36.60 | 36.60 | 34.95 | -0.27% | 55,970 |
| May 27, 2025 | 37.10 | 37.10 | 36.65 | 36.70 | 35.04 | -1.08% | 101,902 |
| May 26, 2025 | 36.90 | 37.30 | 36.80 | 37.10 | 35.42 | 0.41% | 147,620 |
| May 23, 2025 | 36.80 | 37.00 | 36.80 | 36.95 | 35.28 | -0.40% | 33,391 |