Kerry TJ Logistics Company Limited (TPE:2608)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.05 (0.17%)
Jul 17, 2026, 1:30 PM CST
TPE:2608 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 29.45 | 29.45 | 29.15 | 29.35 | 29.35 | -0.17% | 188,688 |
| Jul 15, 2026 | 29.30 | 29.40 | 29.15 | 29.40 | 29.40 | 1.03% | 170,269 |
| Jul 14, 2026 | 29.50 | 29.50 | 29.05 | 29.10 | 29.10 | -0.85% | 201,557 |
| Jul 13, 2026 | 29.50 | 29.50 | 29.20 | 29.35 | 29.35 | -0.34% | 348,471 |
| Jul 9, 2026 | 29.30 | 29.45 | 29.25 | 29.45 | 29.45 | 0.17% | 168,857 |
| Jul 8, 2026 | 29.20 | 29.50 | 29.20 | 29.40 | 29.40 | 0.68% | 313,950 |
| Jul 7, 2026 | 29.25 | 29.25 | 29.10 | 29.20 | 29.20 | -0.17% | 267,446 |
| Jul 6, 2026 | 29.20 | 29.35 | 29.20 | 29.25 | 29.25 | 0.17% | 195,533 |
| Jul 3, 2026 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 1.21% | 383,816 |
| Jul 2, 2026 | 28.95 | 28.95 | 28.70 | 28.85 | 28.85 | -0.35% | 262,338 |
| Jul 1, 2026 | 29.00 | 29.00 | 28.60 | 28.95 | 28.95 | 0.35% | 200,517 |
| Jun 30, 2026 | 28.70 | 28.95 | 28.70 | 28.85 | 28.85 | 0.52% | 130,552 |
| Jun 29, 2026 | 28.90 | 29.00 | 28.70 | 28.70 | 28.70 | -0.17% | 119,977 |
| Jun 26, 2026 | 28.85 | 28.90 | 28.70 | 28.75 | 28.75 | -0.86% | 295,690 |
| Jun 25, 2026 | 29.10 | 29.15 | 29.00 | 29.00 | 29.00 | - | 143,294 |
| Jun 24, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.51% | 197,055 |
| Jun 23, 2026 | 29.00 | 29.15 | 28.90 | 29.15 | 29.15 | 0.69% | 389,801 |
| Jun 22, 2026 | 29.10 | 29.15 | 28.90 | 28.95 | 28.95 | -0.52% | 345,178 |
| Jun 18, 2026 | 29.10 | 29.10 | 28.95 | 29.10 | 29.10 | 0.17% | 244,524 |
| Jun 17, 2026 | 29.00 | 29.15 | 28.95 | 29.05 | 29.05 | - | 375,875 |
| Jun 16, 2026 | 29.15 | 29.15 | 28.95 | 29.05 | 29.05 | 0.35% | 283,404 |
| Jun 15, 2026 | 29.00 | 29.15 | 28.80 | 28.95 | 28.95 | 1.40% | 774,067 |
| Jun 12, 2026 | 30.35 | 30.50 | 30.20 | 30.20 | 28.55 | -0.49% | 867,246 |
| Jun 11, 2026 | 30.50 | 30.50 | 30.20 | 30.35 | 28.69 | -0.16% | 378,718 |
| Jun 10, 2026 | 30.20 | 30.50 | 30.05 | 30.40 | 28.74 | 0.83% | 615,930 |
| Jun 9, 2026 | 29.90 | 30.65 | 29.90 | 30.15 | 28.50 | 0.84% | 776,659 |
| Jun 8, 2026 | 29.45 | 30.00 | 29.45 | 29.90 | 28.27 | -0.66% | 545,680 |
| Jun 5, 2026 | 30.20 | 30.35 | 29.95 | 30.10 | 28.46 | -0.17% | 260,648 |
| Jun 4, 2026 | 30.00 | 30.35 | 29.80 | 30.15 | 28.50 | 0.67% | 422,830 |
| Jun 3, 2026 | 29.95 | 30.05 | 29.75 | 29.95 | 28.31 | 0.67% | 540,341 |
| Jun 2, 2026 | 29.40 | 29.75 | 29.30 | 29.75 | 28.12 | 1.19% | 403,058 |
| Jun 1, 2026 | 29.10 | 29.55 | 28.80 | 29.40 | 27.79 | 1.03% | 583,982 |
| May 29, 2026 | 28.90 | 29.25 | 28.80 | 29.10 | 27.51 | 1.75% | 679,013 |
| May 28, 2026 | 28.60 | 28.80 | 28.40 | 28.60 | 27.04 | - | 868,921 |
| May 27, 2026 | 28.75 | 28.75 | 28.50 | 28.60 | 27.04 | -0.52% | 860,144 |
| May 26, 2026 | 28.80 | 29.00 | 28.70 | 28.75 | 27.18 | -0.17% | 433,248 |
| May 25, 2026 | 29.00 | 29.00 | 28.65 | 28.80 | 27.23 | -0.69% | 597,615 |
| May 22, 2026 | 29.10 | 29.10 | 28.90 | 29.00 | 27.42 | -0.34% | 570,175 |
| May 21, 2026 | 29.35 | 29.35 | 29.00 | 29.10 | 27.51 | 0.17% | 305,426 |
| May 20, 2026 | 29.15 | 29.15 | 29.05 | 29.05 | 27.46 | -0.34% | 265,017 |
| May 19, 2026 | 29.25 | 29.35 | 29.15 | 29.15 | 27.56 | -0.34% | 412,046 |
| May 18, 2026 | 29.25 | 29.35 | 29.00 | 29.25 | 27.65 | - | 449,284 |
| May 15, 2026 | 29.60 | 29.60 | 29.20 | 29.25 | 27.65 | -1.18% | 565,326 |
| May 14, 2026 | 29.65 | 29.75 | 29.60 | 29.60 | 27.98 | -0.34% | 337,498 |
| May 13, 2026 | 29.80 | 29.80 | 29.65 | 29.70 | 28.08 | -0.34% | 445,807 |
| May 12, 2026 | 30.15 | 30.15 | 29.80 | 29.80 | 28.17 | -0.50% | 247,364 |
| May 11, 2026 | 30.00 | 30.00 | 29.90 | 29.95 | 28.31 | -0.17% | 330,875 |
| May 8, 2026 | 30.10 | 30.10 | 29.95 | 30.00 | 28.36 | - | 357,470 |
| May 7, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 28.36 | 0.17% | 329,140 |
| May 6, 2026 | 30.35 | 30.35 | 29.80 | 29.95 | 28.31 | -0.17% | 490,634 |