Kerry TJ Logistics Company Limited (TPE:2608)
Taiwan · Delayed Price · Currency is TWD 34.25
-0.10 (-0.29%)
Aug 29, 2025, 2:36 PM CST
TPE:2608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.35 | 34.35 | 34.15 | 34.25 | 34.25 | -0.29% | 72,019 |
| Aug 28, 2025 | 34.30 | 34.65 | 34.30 | 34.35 | 34.35 | -0.15% | 73,985 |
| Aug 27, 2025 | 34.30 | 34.65 | 34.30 | 34.40 | 34.40 | - | 101,848 |
| Aug 26, 2025 | 34.75 | 34.80 | 34.40 | 34.40 | 34.40 | -1.43% | 154,573 |
| Aug 25, 2025 | 34.90 | 35.00 | 34.85 | 34.90 | 34.90 | -0.43% | 135,679 |
| Aug 22, 2025 | 34.70 | 35.05 | 34.70 | 35.05 | 35.05 | - | 90,201 |
| Aug 21, 2025 | 34.85 | 35.10 | 34.85 | 35.05 | 35.05 | 0.57% | 193,621 |
| Aug 20, 2025 | 34.85 | 34.85 | 34.40 | 34.85 | 34.85 | 0.29% | 209,916 |
| Aug 19, 2025 | 34.90 | 34.90 | 34.65 | 34.75 | 34.75 | -0.14% | 114,584 |
| Aug 18, 2025 | 34.55 | 34.80 | 34.55 | 34.80 | 34.80 | 0.14% | 112,734 |
| Aug 15, 2025 | 34.65 | 34.75 | 34.30 | 34.75 | 34.75 | 0.29% | 184,027 |
| Aug 14, 2025 | 34.00 | 34.75 | 34.00 | 34.65 | 34.65 | 2.51% | 331,113 |
| Aug 13, 2025 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | - | 220,070 |
| Aug 12, 2025 | 33.80 | 33.90 | 33.60 | 33.80 | 33.80 | 0.30% | 137,104 |
| Aug 11, 2025 | 33.50 | 33.70 | 33.50 | 33.70 | 33.70 | - | 143,404 |
| Aug 8, 2025 | 33.50 | 33.85 | 33.50 | 33.70 | 33.70 | -0.30% | 89,959 |
| Aug 7, 2025 | 33.85 | 34.10 | 33.80 | 33.80 | 33.80 | -0.15% | 100,853 |
| Aug 6, 2025 | 33.85 | 33.90 | 33.65 | 33.85 | 33.85 | 0.45% | 67,548 |
| Aug 5, 2025 | 33.75 | 33.85 | 33.60 | 33.70 | 33.70 | -0.30% | 181,921 |
| Aug 4, 2025 | 33.55 | 33.95 | 33.35 | 33.80 | 33.80 | 0.30% | 160,343 |
| Aug 1, 2025 | 33.50 | 33.75 | 33.40 | 33.70 | 33.70 | 0.15% | 117,428 |
| Jul 31, 2025 | 33.75 | 33.80 | 33.65 | 33.65 | 33.65 | -0.59% | 120,144 |
| 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 |