Kerry TJ Logistics Company Limited (TPE:2608)
Taiwan
· Delayed Price · Currency is TWD 33.70
0.00 (0.00%)
At close: Dec 5, 2025
TPE:2608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.70 | 33.85 | 33.55 | 33.70 | 33.70 | - | 63,110 |
| Dec 4, 2025 | 33.60 | 33.75 | 33.55 | 33.70 | 33.70 | 0.30% | 41,047 |
| Dec 3, 2025 | 33.55 | 33.75 | 33.55 | 33.60 | 33.60 | -0.30% | 92,187 |
| Dec 2, 2025 | 33.60 | 33.90 | 33.55 | 33.70 | 33.70 | 0.45% | 91,604 |
| Dec 1, 2025 | 33.55 | 33.80 | 33.55 | 33.55 | 33.55 | -0.89% | 81,252 |
| Nov 28, 2025 | 33.60 | 33.85 | 33.60 | 33.85 | 33.85 | 0.30% | 53,963 |
| Nov 27, 2025 | 33.65 | 33.75 | 33.60 | 33.75 | 33.75 | -0.44% | 36,390 |
| Nov 26, 2025 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 1.04% | 95,715 |
| Nov 25, 2025 | 34.00 | 34.00 | 33.50 | 33.55 | 33.55 | -1.32% | 76,457 |
| Nov 24, 2025 | 33.90 | 34.00 | 33.50 | 34.00 | 34.00 | 1.04% | 249,222 |
| Nov 21, 2025 | 33.80 | 33.80 | 33.35 | 33.65 | 33.65 | 0.30% | 117,146 |
| Nov 20, 2025 | 33.35 | 33.55 | 33.25 | 33.55 | 33.55 | 0.60% | 173,015 |
| Nov 19, 2025 | 33.50 | 33.50 | 33.30 | 33.35 | 33.35 | -0.45% | 191,745 |
| Nov 18, 2025 | 33.70 | 33.75 | 33.45 | 33.50 | 33.50 | -0.89% | 308,937 |
| Nov 17, 2025 | 33.70 | 33.85 | 33.60 | 33.80 | 33.80 | 0.15% | 128,562 |
| Nov 14, 2025 | 34.00 | 34.00 | 33.65 | 33.75 | 33.75 | -0.44% | 87,925 |
| Nov 13, 2025 | 33.95 | 34.00 | 33.70 | 33.90 | 33.90 | -0.15% | 204,505 |
| Nov 12, 2025 | 33.90 | 33.95 | 33.70 | 33.95 | 33.95 | 0.15% | 186,099 |
| Nov 11, 2025 | 33.80 | 33.95 | 33.75 | 33.90 | 33.90 | 0.30% | 68,162 |
| Nov 10, 2025 | 33.80 | 33.95 | 33.75 | 33.80 | 33.80 | - | 57,012 |
| Nov 7, 2025 | 34.05 | 34.05 | 33.80 | 33.80 | 33.80 | -0.88% | 39,440 |
| Nov 6, 2025 | 34.20 | 34.20 | 33.95 | 34.10 | 34.10 | 0.29% | 75,208 |
| Nov 5, 2025 | 34.15 | 34.20 | 33.80 | 34.00 | 34.00 | - | 172,901 |
| Nov 4, 2025 | 34.00 | 34.25 | 34.00 | 34.00 | 34.00 | 0.15% | 177,728 |
| Nov 3, 2025 | 33.60 | 33.95 | 33.60 | 33.95 | 33.95 | 1.04% | 142,078 |
| Oct 31, 2025 | 33.95 | 33.95 | 33.60 | 33.60 | 33.60 | -0.88% | 171,876 |
| Oct 30, 2025 | 33.95 | 34.00 | 33.75 | 33.90 | 33.90 | -0.15% | 197,760 |
| Oct 29, 2025 | 33.70 | 33.95 | 33.65 | 33.95 | 33.95 | 0.30% | 231,121 |
| Oct 28, 2025 | 33.85 | 33.85 | 33.60 | 33.85 | 33.85 | - | 191,382 |
| Oct 27, 2025 | 33.80 | 33.95 | 33.60 | 33.85 | 33.85 | -1.74% | 844,018 |
| Oct 23, 2025 | 34.50 | 34.55 | 34.35 | 34.45 | 34.45 | -0.14% | 65,634 |
| Oct 22, 2025 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 0.58% | 75,536 |
| Oct 21, 2025 | 34.15 | 34.30 | 34.05 | 34.30 | 34.30 | 0.73% | 136,301 |
| Oct 20, 2025 | 34.10 | 34.15 | 33.90 | 34.05 | 34.05 | 0.29% | 114,503 |
| Oct 17, 2025 | 33.85 | 34.10 | 33.80 | 33.95 | 33.95 | 0.30% | 181,361 |
| Oct 16, 2025 | 33.85 | 33.85 | 33.60 | 33.85 | 33.85 | 0.74% | 98,363 |
| Oct 15, 2025 | 33.55 | 33.70 | 33.55 | 33.60 | 33.60 | 0.45% | 89,184 |
| Oct 14, 2025 | 33.70 | 33.80 | 33.45 | 33.45 | 33.45 | -0.45% | 264,571 |
| Oct 13, 2025 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -1.18% | 233,034 |
| Oct 9, 2025 | 33.95 | 34.00 | 33.80 | 34.00 | 34.00 | 0.15% | 224,073 |
| Oct 8, 2025 | 34.10 | 34.10 | 33.85 | 33.95 | 33.95 | -0.15% | 137,251 |
| Oct 7, 2025 | 34.10 | 34.10 | 33.85 | 34.00 | 34.00 | -0.29% | 277,844 |
| Oct 3, 2025 | 34.20 | 34.30 | 34.05 | 34.10 | 34.10 | -0.29% | 100,645 |
| Oct 2, 2025 | 34.35 | 34.35 | 34.20 | 34.20 | 34.20 | -0.44% | 76,402 |
| Oct 1, 2025 | 34.40 | 34.40 | 34.30 | 34.35 | 34.35 | - | 53,259 |
| Sep 30, 2025 | 34.40 | 34.55 | 34.25 | 34.35 | 34.35 | 0.29% | 68,048 |
| Sep 26, 2025 | 34.40 | 34.40 | 34.15 | 34.25 | 34.25 | -0.44% | 74,219 |
| Sep 25, 2025 | 34.60 | 34.60 | 34.25 | 34.40 | 34.40 | 0.44% | 85,555 |
| Sep 24, 2025 | 34.45 | 34.50 | 34.20 | 34.25 | 34.25 | 0.15% | 106,597 |
| Sep 23, 2025 | 34.10 | 34.25 | 34.10 | 34.20 | 34.20 | - | 117,572 |
| Sep 22, 2025 | 34.35 | 34.40 | 34.20 | 34.20 | 34.20 | -0.15% | 97,921 |
| Sep 19, 2025 | 34.15 | 34.30 | 34.00 | 34.25 | 34.25 | 0.29% | 75,363 |
| Sep 18, 2025 | 34.30 | 34.40 | 34.15 | 34.15 | 34.15 | -0.15% | 114,845 |
| Sep 17, 2025 | 34.20 | 34.45 | 34.20 | 34.20 | 34.20 | -0.15% | 91,526 |
| Sep 16, 2025 | 34.35 | 34.50 | 34.25 | 34.25 | 34.25 | -0.29% | 90,402 |
| Sep 15, 2025 | 34.80 | 34.80 | 34.35 | 34.35 | 34.35 | -0.87% | 177,487 |
| Sep 12, 2025 | 34.65 | 34.65 | 34.45 | 34.65 | 34.65 | - | 55,808 |
| Sep 11, 2025 | 34.50 | 34.85 | 34.45 | 34.65 | 34.65 | - | 199,895 |
| Sep 10, 2025 | 34.60 | 34.80 | 34.55 | 34.65 | 34.65 | -0.43% | 148,484 |
| Sep 9, 2025 | 34.85 | 34.95 | 34.75 | 34.80 | 34.80 | -0.14% | 81,463 |
| Sep 8, 2025 | 34.95 | 35.40 | 34.80 | 34.85 | 34.85 | -0.57% | 209,148 |
| Sep 5, 2025 | 34.80 | 35.30 | 34.75 | 35.05 | 35.05 | 0.86% | 327,658 |
| Sep 4, 2025 | 34.45 | 34.85 | 34.45 | 34.75 | 34.75 | 0.72% | 102,781 |
| Sep 3, 2025 | 34.75 | 34.75 | 34.35 | 34.50 | 34.50 | -0.72% | 136,357 |
| Sep 2, 2025 | 34.45 | 34.75 | 34.45 | 34.75 | 34.75 | 0.87% | 102,071 |
| Sep 1, 2025 | 34.25 | 34.60 | 34.25 | 34.45 | 34.45 | 0.58% | 104,106 |
| 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 |