Kerry TJ Logistics Co., Ltd. 2608
TWSE · Taiwan · Transportation
TWD 28.800.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.80 | 0.00% | TWD 28.70 | TWD 29.00 | TWD 28.65 | 163.20K |
| 2026-10-01 | TWD 28.80 | +0.70% | TWD 28.60 | TWD 28.80 | TWD 28.60 | 84.06K |
| 2026-09-30 | TWD 28.60 | +0.18% | TWD 28.60 | TWD 28.60 | TWD 28.55 | 103.23K |
| 2026-09-29 | TWD 28.55 | -0.52% | TWD 28.60 | TWD 28.90 | TWD 28.55 | 212.44K |
| 2026-09-24 | TWD 28.70 | -0.35% | TWD 28.80 | TWD 29.00 | TWD 28.70 | 92.20K |
| 2026-09-23 | TWD 28.80 | 0.00% | TWD 28.90 | TWD 29.00 | TWD 28.80 | 135.00K |
| 2026-09-22 | TWD 28.80 | -0.17% | TWD 29.00 | TWD 29.10 | TWD 28.75 | 92.20K |
| 2026-09-21 | TWD 28.85 | -0.86% | TWD 29.10 | TWD 29.15 | TWD 28.60 | 350.00K |
| 2026-09-18 | TWD 29.10 | +0.69% | TWD 28.90 | TWD 29.10 | TWD 28.80 | 339.12K |
| 2026-09-17 | TWD 28.90 | +0.35% | TWD 28.90 | TWD 28.95 | TWD 28.75 | 221.10K |
| 2026-09-16 | TWD 28.80 | +0.70% | TWD 28.70 | TWD 29.05 | TWD 28.60 | 288.56K |
| 2026-09-15 | TWD 28.60 | -0.52% | TWD 28.65 | TWD 28.65 | TWD 28.50 | 106.00K |
| 2026-09-14 | TWD 28.75 | -0.52% | TWD 28.80 | TWD 28.80 | TWD 28.60 | 175.00K |
| 2026-09-11 | TWD 28.90 | +0.70% | TWD 28.70 | TWD 29.30 | TWD 28.70 | 1.01M |
| 2026-09-10 | TWD 28.70 | +0.88% | TWD 28.45 | TWD 28.95 | TWD 28.45 | 593.97K |
| 2026-09-09 | TWD 28.45 | +0.18% | TWD 28.40 | TWD 28.50 | TWD 28.40 | 79.30K |
| 2026-09-08 | TWD 28.40 | -0.53% | TWD 28.55 | TWD 28.55 | TWD 28.40 | 105.26K |
| 2026-09-07 | TWD 28.55 | +0.18% | TWD 28.85 | TWD 28.85 | TWD 28.40 | 253.50K |
| 2026-09-04 | TWD 28.50 | +0.18% | TWD 28.55 | TWD 28.55 | TWD 28.40 | 253.20K |
| 2026-09-03 | TWD 28.45 | -0.35% | TWD 28.55 | TWD 28.65 | TWD 28.45 | 155.30K |
| 2026-09-02 | TWD 28.55 | -0.17% | TWD 28.50 | TWD 28.65 | TWD 28.50 | 51.10K |
| 2026-09-01 | TWD 28.60 | +0.18% | TWD 28.50 | TWD 28.75 | TWD 28.50 | 69.39K |
| 2026-08-31 | TWD 28.55 | -0.17% | TWD 28.60 | TWD 28.65 | TWD 28.45 | 162.07K |
| 2026-08-28 | TWD 28.60 | -0.17% | TWD 28.65 | TWD 28.65 | TWD 28.55 | 139.63K |
| 2026-08-27 | TWD 28.65 | -0.52% | TWD 28.80 | TWD 28.80 | TWD 28.55 | 217.10K |
| 2026-08-26 | TWD 28.80 | +0.35% | TWD 28.70 | TWD 28.85 | TWD 28.65 | 174.00K |
| 2026-08-25 | TWD 28.70 | 0.00% | TWD 28.70 | TWD 29.05 | TWD 28.70 | 211.00K |
| 2026-08-24 | TWD 28.70 | -0.35% | TWD 28.95 | TWD 28.95 | TWD 28.60 | 337.54K |
| 2026-08-21 | TWD 28.80 | +0.52% | TWD 28.65 | TWD 28.90 | TWD 28.65 | 387.19K |
| 2026-08-20 | TWD 28.65 | +0.88% | TWD 28.60 | TWD 28.65 | TWD 28.50 | 144.00K |
| 2026-08-19 | TWD 28.40 | -0.35% | TWD 28.60 | TWD 28.65 | TWD 28.40 | 207.35K |
| 2026-08-18 | TWD 28.50 | 0.00% | TWD 28.50 | TWD 28.60 | TWD 28.50 | 100.16K |
| 2026-08-17 | TWD 28.50 | 0.00% | TWD 28.55 | TWD 28.70 | TWD 28.50 | 163.00K |
| 2026-08-14 | TWD 28.50 | -0.18% | TWD 28.55 | TWD 28.55 | TWD 28.35 | 226.96K |
| 2026-08-13 | TWD 28.55 | -0.17% | TWD 28.75 | TWD 28.75 | TWD 28.40 | 265.00K |
| 2026-08-12 | TWD 28.60 | 0.00% | TWD 28.60 | TWD 28.70 | TWD 28.55 | 262.06K |
| 2026-08-11 | TWD 28.60 | 0.00% | TWD 28.60 | TWD 28.60 | TWD 28.50 | 277.10K |
| 2026-08-10 | TWD 28.60 | -0.17% | TWD 28.70 | TWD 28.95 | TWD 28.55 | 220.28K |
| 2026-08-07 | TWD 28.65 | +0.17% | TWD 28.65 | TWD 28.80 | TWD 28.65 | 200.40K |
| 2026-08-06 | TWD 28.60 | 0.00% | TWD 28.50 | TWD 28.65 | TWD 28.50 | 141.00K |
| 2026-08-05 | TWD 28.60 | -0.35% | TWD 28.70 | TWD 28.80 | TWD 28.55 | 251.03K |
| 2026-08-04 | TWD 28.70 | -0.52% | TWD 28.60 | TWD 28.70 | TWD 28.45 | 399.00K |
| 2026-08-03 | TWD 28.85 | -0.86% | TWD 29.10 | TWD 29.10 | TWD 28.80 | 403.38K |
| 2026-07-31 | TWD 29.10 | -1.52% | TWD 29.75 | TWD 29.75 | TWD 29.05 | 532.15K |
| 2026-07-30 | TWD 29.55 | -0.67% | TWD 30.00 | TWD 30.00 | TWD 29.35 | 413.13K |
| 2026-07-29 | TWD 29.75 | +0.85% | TWD 29.50 | TWD 29.95 | TWD 29.45 | 906.00K |
| 2026-07-28 | TWD 29.50 | -0.17% | TWD 29.55 | TWD 29.55 | TWD 29.20 | 226.86K |
| 2026-07-27 | TWD 29.55 | +0.85% | TWD 29.50 | TWD 29.60 | TWD 29.25 | 314.10K |
| 2026-07-24 | TWD 29.30 | +0.51% | TWD 29.05 | TWD 29.30 | TWD 29.05 | 103.32K |
| 2026-07-23 | TWD 29.15 | +0.17% | TWD 29.25 | TWD 29.25 | TWD 29.05 | 85.23K |
| 2026-07-22 | TWD 29.10 | -0.51% | TWD 29.15 | TWD 29.30 | TWD 29.10 | 166.86K |
| 2026-07-21 | TWD 29.25 | -0.34% | TWD 29.40 | TWD 29.45 | TWD 29.20 | 145.45K |
| 2026-07-20 | TWD 29.35 | -0.17% | TWD 29.40 | TWD 29.70 | TWD 29.30 | 362.00K |
| 2026-07-17 | TWD 29.40 | +0.17% | TWD 29.35 | TWD 29.60 | TWD 29.25 | 396.20K |
| 2026-07-16 | TWD 29.35 | -0.17% | TWD 29.45 | TWD 29.45 | TWD 29.15 | 186.47K |
| 2026-07-15 | TWD 29.40 | +1.03% | TWD 29.30 | TWD 29.40 | TWD 29.15 | 167.16K |
| 2026-07-14 | TWD 29.10 | -0.85% | TWD 29.50 | TWD 29.50 | TWD 29.05 | 194.26K |
| 2026-07-13 | TWD 29.35 | -0.34% | TWD 29.50 | TWD 29.50 | TWD 29.20 | 346.14K |
| 2026-07-10 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 0 |
| 2026-07-09 | TWD 29.45 | +0.17% | TWD 29.30 | TWD 29.45 | TWD 29.25 | 166.70K |
| 2026-07-08 | TWD 29.40 | +0.68% | TWD 29.20 | TWD 29.50 | TWD 29.20 | 309.35K |
| 2026-07-07 | TWD 29.20 | -0.17% | TWD 29.25 | TWD 29.25 | TWD 29.10 | 264.64K |
| 2026-07-06 | TWD 29.25 | +0.17% | TWD 29.20 | TWD 29.35 | TWD 29.20 | 192.19K |
| 2026-07-03 | TWD 29.20 | +1.21% | TWD 28.70 | TWD 29.20 | TWD 28.70 | 379.41K |
| 2026-07-02 | TWD 28.85 | -0.35% | TWD 28.95 | TWD 28.95 | TWD 28.70 | 259.30K |
| 2026-07-01 | TWD 28.95 | +0.35% | TWD 29.00 | TWD 29.00 | TWD 28.60 | 197.96K |
| 2026-06-30 | TWD 28.85 | +0.52% | TWD 28.70 | TWD 28.95 | TWD 28.70 | 128.00K |
| 2026-06-29 | TWD 28.70 | -0.17% | TWD 28.90 | TWD 29.00 | TWD 28.70 | 116.11K |
| 2026-06-26 | TWD 28.75 | -0.86% | TWD 28.85 | TWD 28.90 | TWD 28.70 | 291.16K |
| 2026-06-25 | TWD 29.00 | 0.00% | TWD 29.10 | TWD 29.15 | TWD 29.00 | 140.10K |
| 2026-06-24 | TWD 29.00 | -0.51% | TWD 29.15 | TWD 29.15 | TWD 29.00 | 195.41K |
| 2026-06-23 | TWD 29.15 | +0.69% | TWD 29.00 | TWD 29.15 | TWD 28.90 | 385.06K |
| 2026-06-22 | TWD 28.95 | -0.52% | TWD 29.10 | TWD 29.15 | TWD 28.90 | 337.04K |
| 2026-06-18 | TWD 29.10 | +0.17% | TWD 29.10 | TWD 29.10 | TWD 28.95 | 241.02K |
| 2026-06-17 | TWD 29.05 | 0.00% | TWD 29.00 | TWD 29.15 | TWD 28.95 | 371.10K |
| 2026-06-16 | TWD 29.05 | +0.35% | TWD 29.15 | TWD 29.15 | TWD 28.95 | 278.70K |
| 2026-06-15 | TWD 28.95 | -4.14% | TWD 29.00 | TWD 29.15 | TWD 28.80 | 763.13K |
| 2026-06-12 | TWD 30.20 | -0.49% | TWD 30.35 | TWD 30.50 | TWD 30.20 | 860.09K |
| 2026-06-11 | TWD 30.35 | -0.16% | TWD 30.50 | TWD 30.50 | TWD 30.20 | 375.00K |
| 2026-06-10 | TWD 30.40 | +0.83% | TWD 30.20 | TWD 30.50 | TWD 30.05 | 610.17K |
| 2026-06-09 | TWD 30.15 | +0.84% | TWD 29.90 | TWD 30.65 | TWD 29.90 | 769.02K |
| 2026-06-08 | TWD 29.90 | -0.66% | TWD 29.45 | TWD 30.00 | TWD 29.45 | 541.05K |
| 2026-06-05 | TWD 30.10 | -0.17% | TWD 30.20 | TWD 30.35 | TWD 29.95 | 257.37K |
| 2026-06-04 | TWD 30.15 | +0.67% | TWD 30.00 | TWD 30.35 | TWD 29.80 | 418.23K |
| 2026-06-03 | TWD 29.95 | +0.67% | TWD 29.95 | TWD 30.05 | TWD 29.75 | 532.23K |
| 2026-06-02 | TWD 29.75 | +1.19% | TWD 29.40 | TWD 29.75 | TWD 29.30 | 396.29K |
| 2026-06-01 | TWD 29.40 | +1.03% | TWD 29.10 | TWD 29.55 | TWD 28.80 | 574.00K |
| 2026-05-29 | TWD 29.10 | +1.75% | TWD 28.90 | TWD 29.25 | TWD 28.80 | 673.78K |
| 2026-05-28 | TWD 28.60 | 0.00% | TWD 28.60 | TWD 28.80 | TWD 28.40 | 860.04K |
| 2026-05-27 | TWD 28.60 | -0.52% | TWD 28.75 | TWD 28.75 | TWD 28.50 | 850.89K |