Tonlin Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.300 | 23.650 | 23.300 | 23.650 | 23.650 | 3,002 |
| 2026-10-19 | 23.500 | 23.500 | 23.300 | 23.300 | 23.300 | 3,000 |
| 2026-10-15 | 23.750 | 23.950 | 23.500 | 23.500 | 23.500 | 6,000 |
| 2026-10-14 | 23.250 | 23.950 | 23.250 | 23.450 | 23.450 | 4,000 |
| 2026-10-13 | 23.400 | 23.650 | 23.400 | 23.650 | 23.650 | 16,000 |
| 2026-10-12 | 23.650 | 24.050 | 23.650 | 24.050 | 24.050 | 3,000 |
| 2026-10-08 | 23.600 | 23.600 | 23.500 | 23.600 | 23.600 | 6,005 |
| 2026-10-07 | 23.450 | 23.500 | 23.450 | 23.500 | 23.500 | 3,000 |
| 2026-10-06 | 23.350 | 24.000 | 23.050 | 24.000 | 24.000 | 25,484 |
| 2026-10-05 | 23.550 | 23.600 | 23.350 | 23.350 | 23.350 | 6,002 |
| 2026-10-02 | 23.050 | 23.500 | 23.050 | 23.200 | 23.200 | 10,000 |
| 2026-10-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,000 |
| 2026-09-30 | 23.650 | 23.650 | 23.250 | 23.600 | 23.600 | 33,005 |
| 2026-09-29 | 23.350 | 23.350 | 23.000 | 23.100 | 23.100 | 20,000 |
| 2026-09-24 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 3,000 |
| 2026-09-23 | 23.250 | 23.850 | 23.250 | 23.650 | 23.650 | 13,000 |
| 2026-09-22 | 24.100 | 24.100 | 23.700 | 23.800 | 23.800 | 13,000 |
| 2026-09-21 | 24.300 | 24.300 | 23.850 | 23.850 | 23.850 | 13,000 |
| 2026-09-18 | 23.500 | 23.800 | 23.150 | 23.650 | 23.650 | 16,050 |
| 2026-09-17 | 23.400 | 24.000 | 23.400 | 23.400 | 23.400 | 9,000 |
| 2026-09-16 | 23.350 | 23.350 | 23.300 | 23.300 | 23.300 | 9,000 |
| 2026-09-15 | 24.050 | 24.050 | 23.300 | 23.300 | 23.300 | 11,000 |
| 2026-09-14 | 23.150 | 24.250 | 23.150 | 23.450 | 23.450 | 8,000 |
| 2026-09-11 | 24.050 | 24.050 | 23.250 | 23.250 | 23.250 | 13,400 |
| 2026-09-10 | 23.850 | 24.150 | 23.750 | 23.800 | 23.800 | 16,000 |
| 2026-09-09 | 24.250 | 24.400 | 23.950 | 23.950 | 23.950 | 8,000 |
| 2026-09-08 | 24.200 | 24.350 | 24.050 | 24.050 | 24.050 | 9,000 |
| 2026-09-07 | 23.800 | 24.150 | 23.750 | 23.750 | 23.750 | 33,100 |
| 2026-09-04 | 23.650 | 23.750 | 23.400 | 23.650 | 23.650 | 10,000 |
| 2026-09-03 | 23.900 | 24.000 | 23.250 | 23.250 | 23.250 | 18,000 |
| 2026-09-02 | 23.650 | 24.100 | 23.650 | 24.100 | 24.100 | 7,000 |
| 2026-09-01 | 23.500 | 24.900 | 23.500 | 23.800 | 23.800 | 22,000 |
| 2026-08-31 | 24.100 | 24.350 | 24.050 | 24.150 | 24.150 | 16,000 |
| 2026-08-28 | 24.250 | 24.300 | 24.250 | 24.250 | 24.250 | 4,000 |
| 2026-08-27 | 24.950 | 24.950 | 24.150 | 24.150 | 24.150 | 12,973 |
| 2026-08-26 | 24.550 | 24.750 | 24.450 | 24.600 | 24.600 | 14,000 |
| 2026-08-25 | 24.600 | 24.600 | 24.200 | 24.200 | 24.200 | 16,006 |
| 2026-08-24 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 1,010 |
| 2026-08-21 | 24.450 | 24.550 | 24.050 | 24.450 | 24.450 | 15,000 |
| 2026-08-20 | 24.400 | 24.400 | 24.000 | 24.000 | 24.000 | 17,000 |
| 2026-08-19 | 23.850 | 24.800 | 23.850 | 24.400 | 24.400 | 6,000 |
| 2026-08-18 | 23.950 | 24.200 | 23.950 | 24.000 | 24.000 | 26,000 |
| 2026-08-17 | 23.850 | 24.400 | 23.850 | 24.000 | 24.000 | 12,000 |
| 2026-08-14 | 23.800 | 24.000 | 23.750 | 23.800 | 23.800 | 14,000 |
| 2026-08-13 | 25.400 | 25.400 | 23.550 | 23.600 | 23.600 | 24,236 |
| 2026-08-12 | 23.800 | 25.000 | 23.800 | 24.400 | 24.400 | 10,000 |
| 2026-08-11 | 23.850 | 24.200 | 23.750 | 23.800 | 23.800 | 24,008 |
| 2026-08-10 | 26.100 | 26.100 | 24.550 | 24.550 | 24.550 | 11,001 |
| 2026-08-07 | 24.450 | 24.500 | 24.250 | 24.250 | 24.250 | 25,000 |
| 2026-08-06 | 24.050 | 24.450 | 24.050 | 24.450 | 24.450 | 54,001 |
| 2026-08-05 | 25.050 | 25.100 | 24.650 | 24.700 | 24.700 | 20,174 |
| 2026-08-04 | 24.250 | 25.400 | 24.250 | 25.350 | 25.350 | 39,000 |
| 2026-08-03 | 25.650 | 25.650 | 24.700 | 25.050 | 25.050 | 41,000 |
| 2026-07-31 | 26.250 | 27.000 | 24.800 | 25.700 | 25.700 | 139,001 |
| 2026-07-30 | 27.150 | 28.550 | 26.150 | 26.650 | 26.650 | 275,000 |
| 2026-07-29 | 24.900 | 26.000 | 24.700 | 26.000 | 26.000 | 172,007 |
| 2026-07-28 | 27.000 | 27.000 | 23.450 | 24.200 | 24.200 | 160,092 |
| 2026-07-27 | 23.700 | 25.900 | 23.700 | 25.900 | 25.900 | 72,001 |
| 2026-07-24 | 24.000 | 24.650 | 23.200 | 23.550 | 23.550 | 115,010 |
| 2026-07-23 | 25.800 | 25.800 | 23.800 | 24.000 | 24.000 | 135,001 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1.0400 TWD |
| 2025-03-31 | 0.9500 TWD |
| 2024-07-10 | 0.3403 TWD |
| 2022-04-14 | 0.5000 TWD |
| 2021-04-22 | 0.5000 TWD |
| 2020-04-22 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.