Tonlin Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	27.350	28.300	27.300	28.100	25.811	77,135
2024-07-31	27.100	27.200	27.000	27.200	24.984	15,000
2024-07-30	27.000	27.100	26.700	27.100	24.892	12,000
2024-07-29	27.000	27.150	26.700	27.100	24.892	23,000
2024-07-26	27.100	27.100	27.000	27.000	24.800	5,000
2024-07-23	26.950	27.000	26.950	27.000	24.800	367,000
2024-07-22	26.500	26.950	26.200	26.850	24.662	22,000
2024-07-19	26.550	26.850	26.550	26.800	24.616	17,000
2024-07-18	26.950	27.000	26.950	27.000	24.800	5,000
2024-07-17	26.800	26.900	26.800	26.900	24.708	9,000
2024-07-16	27.000	27.000	26.800	26.850	24.662	12,000
2024-07-15	27.000	27.200	27.000	27.000	24.800	6,000
2024-07-12	26.850	27.000	26.850	27.000	24.800	4,000
2024-07-11	27.050	27.450	27.000	27.000	24.800	5,000
2024-07-10	26.900	27.200	26.800	27.000	24.800	29,000
2024-07-09	27.050	27.050	26.950	27.000	24.488	14,144
2024-07-08	27.200	27.450	27.100	27.150	24.624	21,000
2024-07-05	27.400	27.450	27.400	27.450	24.896	2,000
2024-07-04	27.400	27.700	27.150	27.500	24.941	33,000
2024-07-03	27.350	27.350	27.350	27.350	24.805	3,000
2024-07-02	27.050	27.350	27.050	27.350	24.805	3,000
2024-07-01	27.350	27.450	27.200	27.300	24.760	14,000
2024-06-28	27.300	27.700	27.300	27.350	24.805	24,000
2024-06-27	27.250	27.450	27.150	27.150	24.624	17,000
2024-06-26	27.600	27.600	27.250	27.500	24.941	20,110
2024-06-25	27.700	27.750	27.600	27.750	25.168	20,000
2024-06-24	27.600	27.900	27.200	27.650	25.077	35,000
2024-06-21	27.350	27.450	27.150	27.450	24.896	41,000
2024-06-20	27.100	27.700	27.100	27.400	24.850	35,000
2024-06-19	27.300	27.300	27.050	27.050	24.533	31,259
2024-06-18	27.400	27.400	27.000	27.150	24.624	21,000
2024-06-17	27.300	27.300	26.750	27.050	24.533	13,000
2024-06-14	26.850	27.000	26.750	26.850	24.352	13,000
2024-06-13	27.000	27.200	26.500	26.800	24.306	63,055
2024-06-12	27.400	27.400	26.850	26.850	24.352	42,001
2024-06-11	27.700	27.700	27.150	27.400	24.850	16,000
2024-06-07	27.350	27.400	27.100	27.400	24.850	22,000
2024-06-06	27.350	27.550	27.200	27.200	24.669	31,000
2024-06-05	27.350	27.750	27.350	27.550	24.986	8,000
2024-06-04	28.150	28.150	27.300	27.550	24.986	13,005
2024-06-03	27.800	27.800	27.400	27.500	24.941	23,000
2024-05-31	27.500	27.500	27.200	27.500	24.941	17,000
2024-05-30	27.600	27.600	27.200	27.250	24.714	30,000
2024-05-29	28.200	28.200	27.600	27.600	25.032	11,002
2024-05-28	27.650	27.700	27.500	27.700	25.122	33,000
2024-05-27	27.850	27.850	27.500	27.700	25.122	18,000
2024-05-24	28.300	28.300	27.950	27.950	25.349	29,003
2024-05-23	28.250	28.550	28.250	28.250	25.621	28,000
2024-05-22	28.400	28.600	28.350	28.450	25.803	25,330
2024-05-21	28.750	28.950	28.400	28.550	25.893	66,812
2024-05-20	28.600	29.100	28.100	28.650	25.984	96,034
2024-05-17	27.600	28.650	27.600	28.300	25.667	73,010
2024-05-16	27.400	27.600	27.350	27.550	24.986	49,025
2024-05-15	27.200	27.400	27.150	27.350	24.805	25,000
2024-05-14	27.300	27.500	27.150	27.400	24.850	47,000
2024-05-13	27.600	27.600	27.200	27.300	24.760	36,012
2024-05-10	27.300	27.300	27.050	27.200	24.669	30,000
2024-05-09	27.100	27.300	27.050	27.300	24.760	16,000
2024-05-08	27.100	27.250	27.000	27.250	24.714	28,000
2024-05-07	27.300	27.400	27.050	27.250	24.714	65,000

← NewerPage 10 of 21 · 1,215 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.